$67.79 +0.41 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BR historical data

Date Open High Low Close Volume
9/29/201668.6868.6867.3767.38849,930
9/29/20166.196.196.006.005,800
9/28/201669.4269.4268.7069.37547,819
9/28/20166.006.006.006.000
9/27/201669.7069.8468.9769.071,059,308
9/27/20166.106.106.006.001,025
9/26/201668.3070.0868.1269.871,360,776
9/26/20166.016.276.006.001,030
9/23/201669.5369.5868.7568.77507,593
9/23/20166.106.306.106.104,750
9/22/201669.8970.0569.6269.84453,479
9/22/20166.126.126.006.012,684
9/21/201668.9069.7568.7969.52577,702
9/21/20166.226.226.226.22300
9/20/201668.7969.2168.5168.72446,738
9/20/20166.236.236.106.10856
9/19/201668.9269.4868.2468.59396,197
9/19/20166.006.296.006.292,237
9/16/201668.5668.7968.1368.69668,008
9/16/20166.256.256.006.002,200
9/15/201668.0768.6867.6968.55373,491
9/15/20166.156.256.156.252,699
9/14/201669.0069.1367.9067.97571,435
9/14/20166.206.206.156.15200
9/13/201669.6369.9668.6468.73760,948
9/13/20166.206.206.196.202,533
9/12/201669.3170.0769.1369.95620,767
9/12/20166.206.206.206.2054
9/9/201670.5570.5569.4169.42603,091
9/9/20166.206.206.206.204,000
9/8/201671.1371.3771.0071.05434,284
9/8/20165.956.205.956.201,640
9/7/201671.1071.7470.9271.41593,764
9/7/20166.206.206.206.200
9/6/201671.0371.2270.5971.22718,558
9/6/20166.346.346.206.20580
9/2/201670.4270.9270.4270.92432,064
9/2/20166.006.456.006.353,940
9/1/201669.3170.1569.2570.15530,119
9/1/20165.996.025.996.022,200
8/31/201669.0169.4168.8069.30751,480
8/31/20166.006.006.006.00140
8/30/201669.1769.3868.7369.06336,924
8/30/20166.006.006.006.000
8/29/201669.0069.4568.9269.03535,836
8/29/20166.006.006.006.00130
8/26/201669.0069.3968.7269.00346,726
8/26/20165.855.855.855.85110
8/25/201668.4169.1068.3869.08581,843
8/25/20165.845.845.845.84250
8/24/201668.3668.5168.0568.37452,230
8/24/20165.955.955.805.801,500
8/23/201668.3968.5868.0868.35565,237
8/23/20165.916.015.866.012,400
8/22/201667.0068.2466.9768.08973,762
8/22/20165.805.805.805.806,810
8/19/201667.0067.1266.7867.00852,169
8/19/20166.026.026.026.020
8/18/201666.6567.0566.6566.90820,845
8/18/20165.836.025.836.02700
8/17/201667.0167.1266.3966.64976,127
8/17/20165.905.905.905.90513
8/16/201667.8768.0367.0167.06909,565
8/16/20165.985.995.985.99200
8/15/201668.4868.5767.9467.99879,494
8/15/20165.766.015.766.005,300
8/12/201668.9969.2868.3768.48632,037
8/12/20165.905.905.765.761,200
8/11/201669.6069.7868.5669.121,158,627
8/11/20165.985.985.905.90675
8/10/201668.2070.1568.2069.51997,717
8/10/20166.006.005.615.754,081
8/9/201668.0568.9367.2268.631,107,349
8/9/20166.036.035.755.75268
8/8/201668.7668.9368.4668.49650,062
8/8/20166.036.035.705.70550
8/5/201668.6069.1968.5768.76856,941
8/5/20165.755.855.555.853,340
8/4/201668.0568.5568.0568.28695,755
8/4/20165.905.905.565.565,100
8/3/201668.1868.1867.7267.98461,021
8/3/20165.765.765.765.760
8/2/201668.6268.8167.8968.08357,042
8/2/20165.765.765.765.76212
8/1/201667.7468.6667.6368.60526,099
7/29/201667.6667.9367.3467.68472,500
7/29/20165.845.995.755.991,135
7/28/201668.1268.4167.4867.65429,606
7/28/20165.896.005.795.902,800
7/27/201668.3968.4468.0368.18632,215
7/27/20166.006.006.006.0043
7/26/201667.6368.4267.6368.37624,444
7/26/20166.006.006.006.0050
7/25/201668.0168.0567.5867.61579,172
7/25/20165.876.005.836.008,811
7/22/201667.5168.2467.3068.05342,135
7/22/20165.776.005.776.002,777
7/21/201667.5067.7767.1067.38389,121
7/21/20166.206.206.206.200
7/20/201667.5068.1167.3367.58432,818
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center