Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.72	25.02	24.64	24.78	1,407,124	+0.10(+0.41%)
May 27, 2004	25.24	25.28	24.60	24.68	2,364,163	-0.60(-2.39%)
May 26, 2004	25.61	25.82	25.21	25.28	1,958,654	-0.33(-1.27%)
May 25, 2004	24.99	25.62	24.94	25.61	1,765,895	+0.53(+2.13%)
May 24, 2004	24.43	25.22	24.36	25.07	2,411,035	+0.87(+3.59%)
May 21, 2004	24.39	24.53	23.99	24.20	1,744,958	-0.06(-0.23%)
May 20, 2004	24.41	24.70	24.23	24.26	2,294,732	+0.03(+0.14%)
May 19, 2004	24.57	24.73	24.23	24.23	1,946,902	-0.14(-0.56%)
May 18, 2004	24.91	24.91	24.25	24.36	1,466,154	-0.54(-2.18%)
May 17, 2004	24.91	25.25	24.64	24.91	1,611,769	-0.00(-0.01%)
May 14, 2004	24.32	25.08	24.25	24.91	1,990,533	+0.80(+3.30%)
May 13, 2004	24.54	24.74	24.08	24.12	2,207,741	-0.41(-1.68%)
May 12, 2004	24.30	24.74	24.16	24.53	2,433,324	+0.37(+1.52%)
May 11, 2004	23.76	24.25	23.75	24.16	1,927,721	+0.46(+1.95%)
May 10, 2004	24.49	24.49	23.54	23.70	2,864,363	-1.07(-4.31%)
May 07, 2004	25.22	25.30	24.69	24.76	2,301,081	-0.46(-1.82%)
May 06, 2004	25.31	25.48	24.86	25.22	1,379,162	-0.09(-0.37%)
May 05, 2004	25.19	25.38	24.73	25.31	2,153,439	+0.04(+0.15%)
May 04, 2004	25.58	25.84	25.18	25.28	3,228,132	-0.44(-1.73%)

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.