Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	107.87	108.39	106.72	107.91	892,776	+0.33(+0.31%)
Apr 29, 2019	107.79	107.88	107.34	107.58	709,420	-0.15(-0.14%)
Apr 26, 2019	107.10	107.78	106.61	107.73	480,236	+0.80(+0.74%)
Apr 25, 2019	106.59	107.07	105.57	106.94	840,596	+0.10(+0.09%)
Apr 24, 2019	105.63	107.41	104.96	106.83	1,385,277	+1.72(+1.63%)
Apr 23, 2019	103.98	105.27	103.95	105.12	1,200,807	+1.53(+1.48%)
Apr 22, 2019	102.70	103.64	102.41	103.58	545,647	+0.55(+0.53%)
Apr 18, 2019	103.85	103.99	102.43	103.03	915,481	-1.11(-1.06%)
Apr 17, 2019	103.83	105.11	103.18	104.14	2,647,685	+0.69(+0.66%)
Apr 16, 2019	102.83	103.48	102.68	103.45	1,938,052	+0.73(+0.71%)
Apr 15, 2019	101.81	102.75	101.56	102.72	1,075,501	+0.88(+0.86%)
Apr 12, 2019	101.29	101.88	100.68	101.85	714,497	+1.09(+1.08%)
Apr 11, 2019	100.27	100.80	99.74	100.76	1,048,362	+0.73(+0.73%)
Apr 10, 2019	99.72	100.37	99.54	100.03	612,450	+0.25(+0.25%)
Apr 09, 2019	99.10	99.93	99.06	99.78	1,164,213	+0.01(+0.01%)
Apr 08, 2019	99.62	99.97	98.90	99.77	1,183,474	+0.05(+0.05%)
Apr 05, 2019	98.23	99.84	97.78	99.73	1,745,686	+1.67(+1.70%)
Apr 04, 2019	98.15	98.87	97.34	98.06	983,248	-0.24(-0.24%)
Apr 03, 2019	96.62	98.44	96.16	98.29	1,345,770	+2.21(+2.30%)
Apr 02, 2019	96.13	96.38	95.43	96.08	600,803	+0.17(+0.18%)
Apr 01, 2019	95.47	96.06	95.08	95.91	590,232	+1.19(+1.25%)
Mar 29, 2019	94.40	94.87	93.28	94.72	778,974	+0.90(+0.96%)
Mar 28, 2019	92.72	93.87	92.47	93.82	822,925	+1.49(+1.61%)
Mar 27, 2019	92.25	92.51	91.41	92.33	660,771	+0.28(+0.31%)
Mar 26, 2019	92.13	92.95	91.37	92.05	717,152	+0.37(+0.41%)
Mar 25, 2019	91.35	91.96	90.72	91.67	954,821	-0.02(-0.02%)
Mar 22, 2019	93.62	93.84	91.50	91.69	947,117	-2.20(-2.34%)
Mar 21, 2019	92.59	94.37	91.70	93.89	903,061	+0.93(+1.00%)
Mar 20, 2019	93.78	94.01	92.50	92.96	1,113,907	-1.11(-1.18%)
Mar 19, 2019	94.37	95.09	93.92	94.06	862,245	-0.33(-0.35%)
Mar 18, 2019	94.93	95.71	93.81	94.39	1,068,751	-0.20(-0.21%)
Mar 15, 2019	94.69	95.45	94.31	94.59	1,646,180	-0.05(-0.06%)
Mar 14, 2019	94.54	94.79	93.62	94.65	1,221,642	+0.56(+0.60%)
Mar 13, 2019	92.73	94.92	92.04	94.09	1,867,436	+2.76(+3.03%)
Mar 12, 2019	90.79	91.61	90.66	91.32	802,411	+0.86(+0.95%)
Mar 11, 2019	90.15	90.61	89.10	90.46	1,141,646	+0.50(+0.56%)
Mar 08, 2019	88.93	90.09	88.61	89.96	1,104,893	+0.29(+0.32%)
Mar 07, 2019	89.65	89.89	88.53	89.67	1,139,462	-0.21(-0.23%)
Mar 06, 2019	90.51	91.06	89.81	89.88	946,155	-0.59(-0.65%)
Mar 05, 2019	90.69	91.10	90.21	90.47	667,854	-0.14(-0.15%)
Mar 04, 2019	92.56	93.13	90.26	90.60	1,190,461	-1.67(-1.81%)
Mar 01, 2019	92.73	92.73	91.59	92.28	812,997	+0.22(+0.24%)
Feb 28, 2019	92.69	93.15	91.95	92.06	967,095	-0.74(-0.79%)
Feb 27, 2019	91.32	92.84	90.73	92.80	1,388,391	+1.09(+1.19%)
Feb 26, 2019	90.41	91.90	90.08	91.70	848,088	+1.18(+1.31%)
Feb 25, 2019	92.21	92.21	90.40	90.52	679,586	-1.16(-1.27%)
Feb 22, 2019	90.92	91.88	90.29	91.69	676,508	+1.13(+1.24%)
Feb 21, 2019	91.21	91.47	90.43	90.56	1,183,754	-0.51(-0.56%)
Feb 20, 2019	90.89	91.73	90.58	91.07	1,330,145	+0.30(+0.33%)
Feb 19, 2019	90.94	91.20	90.07	90.77	1,243,765	-0.47(-0.52%)
Feb 15, 2019	91.11	91.88	90.61	91.24	1,156,036	+0.81(+0.89%)
Feb 14, 2019	90.32	90.79	89.69	90.43	707,096	-0.25(-0.28%)
Feb 13, 2019	90.90	91.13	90.03	90.69	1,429,898	+0.33(+0.36%)
Feb 12, 2019	89.80	90.45	88.74	90.36	1,196,446	+0.97(+1.09%)
Feb 11, 2019	88.90	91.47	88.88	89.39	1,649,227	+0.71(+0.80%)
Feb 08, 2019	88.81	90.00	88.30	88.68	1,535,809	+0.58(+0.66%)
Feb 07, 2019	90.79	91.83	85.26	88.10	3,142,741	-6.05(-6.42%)
Feb 06, 2019	94.57	94.88	93.75	94.14	998,203	-0.74(-0.78%)
Feb 05, 2019	94.10	94.88	93.70	94.88	1,062,914	+0.85(+0.90%)
Feb 04, 2019	93.79	94.10	92.93	94.03	854,646	+0.40(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.