Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.12	14.28	13.89	14.14	1,408,322	-0.07(-0.49%)
Sep 27, 2002	14.29	14.62	14.20	14.21	1,523,321	-0.08(-0.54%)
Sep 26, 2002	13.94	14.38	13.90	14.29	1,404,390	+0.37(+2.62%)
Sep 25, 2002	14.01	14.16	13.72	13.93	1,682,528	+0.12(+0.88%)
Sep 24, 2002	13.83	13.90	13.54	13.80	1,768,370	-0.03(-0.21%)
Sep 23, 2002	13.62	13.96	13.51	13.83	1,611,875	+0.31(+2.29%)
Sep 20, 2002	13.59	13.72	13.42	13.52	1,486,299	-0.06(-0.43%)
Sep 19, 2002	13.66	13.97	13.52	13.58	1,584,074	-0.37(-2.64%)
Sep 18, 2002	13.75	14.10	13.75	13.95	1,220,772	+0.21(+1.50%)
Sep 17, 2002	13.90	13.90	13.64	13.75	1,325,328	-0.27(-1.89%)
Sep 16, 2002	13.94	14.20	13.77	14.01	1,231,350	+0.07(+0.53%)
Sep 13, 2002	13.81	14.11	13.80	13.94	1,113,232	+0.10(+0.72%)
Sep 12, 2002	14.16	14.17	13.73	13.84	1,301,325	-0.35(-2.49%)
Sep 11, 2002	14.29	14.40	14.16	14.19	1,064,548	+0.07(+0.47%)
Sep 10, 2002	13.72	14.15	13.65	14.12	1,668,153	+0.50(+3.68%)
Sep 09, 2002	13.61	13.76	13.48	13.62	1,112,825	-0.06(-0.46%)
Sep 06, 2002	13.73	13.86	13.58	13.69	1,269,999	+0.20(+1.48%)
Sep 05, 2002	13.29	13.59	13.29	13.49	1,360,723	+0.04(+0.30%)
Sep 04, 2002	13.57	13.75	13.07	13.45	2,236,636	-0.17(-1.27%)
Sep 03, 2002	14.01	14.02	13.61	13.62	2,517,758	-0.56(-3.98%)
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%)

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.