Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.73	67.17	66.30	67.09	1,231,782	+0.57(+0.86%)
May 30, 2017	66.26	66.92	66.08	66.52	549,710	+0.07(+0.11%)
May 26, 2017	66.80	67.08	66.45	66.45	479,862	-0.55(-0.82%)
May 25, 2017	66.31	67.22	66.12	67.00	564,185	+0.80(+1.20%)
May 24, 2017	65.33	66.25	65.33	66.20	537,031	+0.68(+1.04%)
May 23, 2017	65.55	65.88	64.90	65.52	507,297	-0.03(-0.04%)
May 22, 2017	65.09	65.97	65.06	65.55	690,785	+0.70(+1.08%)
May 19, 2017	64.14	65.03	64.03	64.85	518,748	+0.90(+1.41%)
May 18, 2017	63.96	64.55	63.76	63.95	875,649	-0.15(-0.23%)
May 17, 2017	64.58	64.85	63.76	64.10	798,986	-0.49(-0.75%)
May 16, 2017	63.69	64.65	63.51	64.58	776,769	+0.89(+1.40%)
May 15, 2017	63.01	63.84	62.93	63.69	642,416	+0.86(+1.36%)
May 12, 2017	62.55	63.06	62.26	62.83	563,806	+0.24(+0.38%)
May 11, 2017	62.50	62.73	62.14	62.59	622,715	+0.04(+0.06%)
May 10, 2017	61.36	63.26	61.36	62.56	1,173,930	+2.12(+3.51%)
May 09, 2017	60.50	60.67	60.26	60.44	586,028	-0.02(-0.03%)
May 08, 2017	60.74	60.85	60.32	60.45	586,098	-0.47(-0.77%)
May 05, 2017	61.30	61.49	60.59	60.92	567,500	-0.23(-0.38%)
May 04, 2017	61.36	61.43	61.07	61.15	371,557	-0.18(-0.29%)
May 03, 2017	61.77	61.87	61.05	61.33	427,462	-0.52(-0.84%)
May 02, 2017	61.69	62.11	61.61	61.85	590,539	+0.05(+0.09%)

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.