Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	13.84	14.39	13.84	14.18	936,938	+0.25(+1.83%)
Aug 29, 2002	14.05	14.11	13.79	13.93	888,524	-0.16(-1.15%)
Aug 28, 2002	14.34	14.35	14.01	14.09	1,054,241	-0.32(-2.20%)
Aug 27, 2002	14.34	14.58	14.34	14.41	1,108,079	+0.09(+0.64%)
Aug 26, 2002	14.29	14.38	14.08	14.32	2,224,024	+0.03(+0.18%)
Aug 23, 2002	14.11	14.36	14.04	14.29	1,328,583	+0.19(+1.33%)
Aug 22, 2002	13.96	14.24	13.90	14.10	1,203,142	+0.20(+1.46%)
Aug 21, 2002	13.81	13.92	13.61	13.90	1,262,811	+0.16(+1.15%)
Aug 20, 2002	13.96	14.04	13.68	13.74	1,275,423	-0.48(-3.35%)
Aug 16, 2002	14.16	14.27	14.01	14.22	1,149,576	+0.06(+0.39%)
Aug 15, 2002	13.72	14.37	13.72	14.16	2,202,597	+0.52(+3.81%)
Aug 14, 2002	13.53	13.66	13.26	13.64	1,084,618	+0.28(+2.10%)
Aug 13, 2002	13.53	13.67	13.36	13.36	1,313,801	-0.20(-1.44%)
Aug 12, 2002	13.22	13.66	13.22	13.56	1,122,183	+0.49(+3.75%)
Aug 07, 2002	12.94	13.12	12.79	13.07	1,052,343	+0.14(+1.06%)
Aug 06, 2002	12.50	13.17	12.50	12.93	1,566,309	+0.56(+4.50%)
Aug 05, 2002	12.92	13.13	12.30	12.37	1,638,183	-0.55(-4.25%)
Aug 02, 2002	12.90	13.29	12.67	12.92	2,044,881	+0.01(+0.11%)
Aug 01, 2002	13.61	13.83	12.90	12.91	1,292,239	-0.57(-4.21%)
Jul 31, 2002	13.42	13.57	13.24	13.48	1,487,248	+0.06(+0.44%)
Jul 30, 2002	13.44	13.64	13.20	13.42	1,256,438	-0.02(-0.14%)
Jul 29, 2002	12.87	13.45	12.87	13.44	1,424,053	+0.56(+4.38%)
Jul 26, 2002	12.72	12.96	12.57	12.87	1,439,784	+0.08(+0.63%)
Jul 25, 2002	12.70	12.93	12.43	12.79	2,615,262	+0.05(+0.41%)
Jul 24, 2002	11.98	12.79	11.80	12.74	3,355,971	+0.55(+4.51%)
Jul 23, 2002	12.24	12.34	12.06	12.19	2,605,363	+0.06(+0.46%)
Jul 22, 2002	12.63	12.74	11.95	12.13	3,029,419	-0.52(-4.08%)
Jul 19, 2002	13.05	13.13	12.64	12.65	2,021,149	-0.67(-5.04%)
Jul 17, 2002	13.46	13.65	13.09	13.32	2,121,909	+0.07(+0.50%)
Jul 12, 2002	13.49	13.56	13.10	13.25	1,601,433	+0.07(+0.53%)
Jul 11, 2002	13.18	13.27	13.00	13.18	1,764,980	+0.00(+0.03%)
Jul 10, 2002	13.84	13.88	13.16	13.18	1,962,565	-0.57(-4.13%)
Jul 09, 2002	14.01	14.21	13.75	13.75	1,141,304	-0.29(-2.07%)
Jul 08, 2002	14.20	14.20	14.04	14.04	1,135,744	-0.20(-1.40%)
Jul 05, 2002	13.92	14.28	13.92	14.24	534,715	+0.25(+1.79%)
Jul 04, 2002	13.83	14.05	13.66	13.99	1,332,651	+0.00(+0.00%)
Jul 03, 2002	13.83	14.05	13.66	13.99	1,332,380	+0.19(+1.39%)
Jul 02, 2002	14.10	14.16	13.70	13.80	1,265,795	-0.22(-1.60%)
Jul 01, 2002	14.12	14.22	14.02	14.02	1,545,018	+0.01(+0.08%)
Jun 28, 2002	14.32	14.55	14.01	14.01	1,870,757	-0.30(-2.09%)
Jun 27, 2002	14.47	14.47	14.16	14.31	1,532,407	-0.16(-1.12%)
Jun 26, 2002	14.41	14.50	14.21	14.47	1,484,400	+0.06(+0.38%)
Jun 25, 2002	14.64	14.78	14.42	14.42	1,033,222	+0.15(+1.03%)
Jun 21, 2002	14.31	14.57	14.07	14.27	1,473,687	-0.13(-0.90%)
Jun 20, 2002	14.58	14.71	14.34	14.40	2,031,320	-0.03(-0.20%)
Jun 19, 2002	14.35	14.57	14.16	14.43	1,290,612	+0.08(+0.54%)
Jun 18, 2002	14.43	14.63	14.35	14.35	1,152,559	-0.08(-0.59%)
Jun 17, 2002	14.14	14.51	14.13	14.43	1,014,914	+0.45(+3.19%)
Jun 14, 2002	13.66	14.12	13.61	13.99	1,283,153	+0.11(+0.80%)
Jun 12, 2002	13.75	13.92	13.74	13.88	1,242,198	+0.18(+1.29%)
Jun 11, 2002	13.89	13.99	13.65	13.70	1,492,808	-0.17(-1.22%)
Jun 10, 2002	14.23	14.23	13.82	13.87	1,678,867	-0.37(-2.61%)
Jun 07, 2002	14.03	14.34	13.99	14.24	1,838,752	+0.08(+0.60%)
Jun 06, 2002	14.49	14.62	14.01	14.16	2,442,358	-0.26(-1.79%)

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.