Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.21	17.42	17.17	17.21	11,963	-0.01(-0.07%)
Sep 29, 2010	17.05	17.29	17.04	17.22	924,673	+0.10(+0.57%)
Sep 28, 2010	17.15	17.21	16.96	17.12	9,192	-0.02(-0.13%)
Sep 27, 2010	17.23	17.30	17.13	17.15	947,655	-0.12(-0.70%)
Sep 24, 2010	17.28	17.30	17.15	17.27	792,316	+0.17(+1.01%)
Sep 23, 2010	16.93	17.25	16.90	17.09	714,950	+0.11(+0.62%)
Sep 22, 2010	17.17	17.21	16.99	16.99	863,951	-0.20(-1.14%)
Sep 21, 2010	17.38	17.44	17.14	17.18	825,923	-0.22(-1.25%)
Sep 20, 2010	17.15	17.45	17.15	17.40	845,493	+0.29(+1.72%)
Sep 17, 2010	17.11	17.21	16.99	17.11	1,287,130	+0.08(+0.49%)
Sep 15, 2010	16.89	17.09	16.65	17.02	1,247,991	+0.16(+0.94%)
Sep 14, 2010	16.85	17.04	16.84	16.87	85,406	+0.00(+0.00%)
Sep 13, 2010	16.87	17.03	16.84	16.87	1,178,834	+0.10(+0.58%)
Sep 10, 2010	16.57	16.83	16.52	16.77	962,588	+0.26(+1.58%)
Sep 09, 2010	16.79	16.79	16.37	16.51	1,628	-0.06(-0.36%)
Sep 08, 2010	16.64	16.77	16.53	16.57	1,386,091	-0.01(-0.05%)
Sep 07, 2010	16.59	16.69	16.48	16.57	180	-0.08(-0.49%)
Sep 03, 2010	16.44	16.66	16.39	16.66	952,412	+0.31(+1.92%)
Sep 02, 2010	16.25	16.42	16.16	16.34	410	+0.22(+1.34%)
Sep 01, 2010	16.13	16.25	16.03	16.13	1,573,687	+0.21(+1.31%)
Aug 31, 2010	15.89	15.99	15.77	15.92	43,624	+0.00(+0.00%)
Aug 30, 2010	15.97	16.15	15.86	15.92	1,942,865	-0.04(-0.28%)
Aug 27, 2010	15.94	16.00	15.27	15.96	2,261,449	+0.64(+4.20%)
Aug 26, 2010	15.20	15.53	15.18	15.32	2,452	+0.20(+1.33%)
Aug 25, 2010	14.95	15.21	14.95	15.12	1,726,239	+0.07(+0.45%)
Aug 24, 2010	14.92	15.11	14.81	15.05	242	+0.04(+0.25%)
Aug 23, 2010	15.10	15.17	15.01	15.01	759,589	-0.05(-0.35%)
Aug 20, 2010	14.94	15.09	14.87	15.07	729,229	+0.08(+0.55%)
Aug 19, 2010	15.26	15.26	14.91	14.98	242	-0.36(-2.34%)
Aug 18, 2010	15.33	15.39	15.10	15.34	761,218	+0.07(+0.49%)
Aug 17, 2010	15.25	15.31	14.99	15.27	1,050	+0.25(+1.69%)
Aug 16, 2010	15.01	15.20	14.83	15.01	1,841,348	-0.07(-0.50%)
Aug 13, 2010	15.09	15.24	14.71	15.09	1,711,682	+0.34(+2.28%)
Aug 12, 2010	14.94	15.14	14.68	14.75	1,920,966	-0.20(-1.35%)
Aug 11, 2010	15.18	15.18	14.95	14.95	194	-0.37(-2.39%)
Aug 10, 2010	15.36	15.41	15.18	15.32	1,041,539	-0.13(-0.87%)
Aug 09, 2010	15.24	15.47	15.23	15.45	622,094	+0.23(+1.52%)
Aug 06, 2010	15.22	15.27	14.95	15.22	1,083,352	+0.10(+0.64%)
Aug 05, 2010	15.30	15.32	15.10	15.13	1,632,824	-0.22(-1.46%)
Aug 04, 2010	15.41	15.45	15.23	15.35	1,582,042	-0.06(-0.39%)
Aug 03, 2010	15.32	15.49	15.30	15.41	3,504	+0.04(+0.24%)
Aug 02, 2010	15.30	15.41	15.24	15.37	1,550,235	+0.20(+1.33%)
Jul 30, 2010	15.17	15.34	15.15	15.17	1,431,018	-0.17(-1.12%)
Jul 29, 2010	15.66	15.69	15.21	15.34	1,330,826	-0.23(-1.49%)
Jul 28, 2010	15.57	15.69	15.54	15.57	2,589	-0.13(-0.81%)
Jul 27, 2010	15.70	15.79	15.62	15.70	1,947	-0.04(-0.24%)
Jul 26, 2010	15.66	15.74	15.45	15.74	1,085,640	+0.18(+1.15%)
Jul 23, 2010	15.37	15.57	15.33	15.56	970,893	+0.12(+0.77%)
Jul 22, 2010	15.28	15.50	15.28	15.44	1,245,959	+0.32(+2.13%)
Jul 21, 2010	15.32	15.37	15.10	15.12	990,475	-0.16(-1.08%)
Jul 20, 2010	15.28	15.30	14.93	15.28	147	+0.22(+1.49%)
Jul 19, 2010	15.11	15.20	15.01	15.06	1,362,229	+0.02(+0.10%)
Jul 16, 2010	15.04	15.35	15.01	15.04	1,193,155	-0.31(-2.04%)
Jul 15, 2010	15.37	15.45	15.18	15.36	1,107,388	-0.01(-0.10%)
Jul 14, 2010	15.34	15.44	15.24	15.37	1,072,551	+0.04(+0.24%)
Jul 13, 2010	15.30	15.44	15.10	15.33	3,192,375	+0.15(+0.98%)
Jul 12, 2010	15.18	15.38	15.11	15.18	959,991	-0.01(-0.10%)
Jul 09, 2010	15.20	15.23	15.07	15.20	1,242,192	+0.02(+0.15%)
Jul 08, 2010	14.93	15.21	14.90	15.18	1,895,348	+0.32(+2.16%)
Jul 07, 2010	14.22	14.86	14.22	14.86	1,671,535	+0.69(+4.85%)
Jul 06, 2010	14.17	14.54	14.09	14.17	6,084	-0.20(-1.40%)
Jul 02, 2010	14.37	14.53	14.32	14.37	1,443,869	+0.10(+0.73%)

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.