$60.28 -0.70 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BR historical data

Date Open High Low Close Volume
5/2/201659.9460.9859.8960.98589,092
5/2/20165.105.155.015.152,745
4/29/201659.6660.0259.0659.84679,714
4/29/20165.015.105.015.103,500
4/28/201660.4860.6159.5359.73351,078
4/28/20165.095.095.095.09500
4/27/201660.3860.8560.1560.68338,889
4/27/20164.995.004.995.003,640
4/26/201660.1060.6759.7460.38612,058
4/26/20164.815.004.764.995,932
4/25/201660.1460.6159.5859.91629,952
4/25/20165.135.135.045.0410,568
4/22/201659.6660.1759.3960.08773,275
4/22/20165.065.135.065.132,250
4/21/201660.4460.5659.6959.85607,451
4/21/20165.065.065.065.06100
4/20/201660.9760.9760.0660.43665,355
4/20/20165.065.195.055.199,120
4/19/201660.4561.0660.4061.05621,968
4/19/20165.055.105.005.0620,100
4/18/201659.4160.4959.4160.36402,698
4/18/20165.275.275.105.128,512
4/15/201659.4659.9959.4259.59780,133
4/15/20165.105.105.015.013,100
4/14/201659.6260.1258.5759.71542,439
4/14/20165.155.155.155.150
4/13/201658.8859.7458.6159.73444,921
4/13/20165.105.205.105.152,700
4/12/201658.8659.0358.3458.521,063,568
4/12/20164.775.004.775.002,541
4/11/201659.0359.2658.7559.06795,096
4/11/20164.754.754.754.75550
4/8/201658.9459.3258.4958.91716,582
4/8/20164.814.814.814.81285
4/7/201659.0959.0958.2658.62746,876
4/7/20164.904.904.904.900
4/6/201658.7059.4958.4259.42610,985
4/6/20164.904.954.904.903,687
4/5/201658.6558.9758.3358.58430,921
4/5/20164.964.964.784.78860
4/4/201659.3959.6958.9158.98365,147
4/4/20165.025.024.884.962,855
4/1/201659.0159.5958.2059.42691,379
4/1/20165.145.145.145.14435
3/31/201659.1159.6558.8559.31476,159
3/31/20165.175.175.155.151,680
3/30/201659.2259.4859.0659.18296,892
3/30/20165.005.004.975.002,800
3/29/201657.5959.0457.3359.02598,042
3/29/20165.095.095.095.0920
3/28/201656.9758.0556.7757.76502,222
3/28/20165.095.095.075.094,000
3/24/201657.0657.2256.4056.97343,933
3/24/20165.105.105.085.0910,420
3/23/201657.5357.5857.2157.31372,951
3/23/20165.055.095.055.09600
3/22/201657.6057.8657.3157.60366,977
3/22/20165.055.055.055.0510,267
3/21/201657.9058.0157.5657.69212,807
3/21/20165.045.045.045.04500
3/18/201657.3558.1057.1857.98996,352
3/18/20165.025.065.025.061,630
3/17/201656.6857.5956.5657.38332,046
3/17/20165.005.005.005.001,400
3/16/201656.0956.7455.9656.58491,740
3/16/20165.005.004.984.981,169
3/15/201655.9456.4455.9056.15342,825
3/15/20165.025.024.964.962,600
3/14/201655.9156.3855.9056.21419,404
3/14/20165.055.055.055.05200
3/11/201656.1756.3755.9456.20306,773
3/11/20165.005.234.905.082,732
3/10/201656.6856.8355.5355.80575,747
3/10/20165.005.004.854.989,171
3/9/201656.7756.9856.3756.70554,219
3/9/20165.025.095.025.071,200
3/8/201656.8657.0056.3756.52444,889
3/8/20165.205.205.055.0810,086
3/7/201657.2157.4656.9057.29417,843
3/7/20165.195.245.145.161,200
3/4/201657.4557.5657.0657.50674,262
3/4/20165.245.255.205.202,369
3/3/201657.4357.5457.1257.51515,558
3/3/20165.045.185.045.08780
3/2/201657.4757.6156.9157.42661,148
3/2/20164.994.994.994.99200
3/1/201656.5557.5756.3257.55529,992
3/1/20165.005.004.754.751,900
2/29/201656.4556.9756.1156.13623,125
2/29/20164.974.994.904.992,762
2/26/201656.7857.0656.4256.57394,964
2/26/20164.864.864.864.86100
2/25/201655.8656.6355.4356.62748,404
2/25/20164.754.754.754.750
2/24/201655.9156.0455.2355.72716,730
2/24/20164.754.754.754.753
2/23/201656.0056.9255.8656.521,145,726
2/23/20165.065.064.754.754,380
2/22/201656.1856.4755.8856.14849,910
2/22/20164.815.004.815.003,580
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center