$69.00 -0.08 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

Aug. 26, 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
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
7/20/20166.206.206.206.20300
7/19/201666.5867.0466.5667.03318,243
7/19/20166.356.356.356.351,000
7/18/201666.8067.0566.5666.65363,380
7/18/20166.506.506.276.362,070
7/15/201667.1167.1566.5066.70673,807
7/15/20166.406.566.306.56300
7/14/201667.5067.5567.1167.17468,103
7/14/20166.406.406.306.30400
7/13/201666.8667.4566.7366.80756,586
7/13/20166.606.726.486.48575
7/12/201667.4267.6966.7966.97753,689
7/12/20166.566.576.556.551,970
7/11/201666.7067.1266.7066.99364,733
7/11/20166.526.606.526.60250
7/8/201666.1866.7465.9566.62520,628
7/8/20166.736.736.736.73100
7/7/201665.1165.6965.0665.69676,476
7/7/20166.746.746.656.65480
7/6/201665.2965.6865.0265.64603,571
7/6/20166.806.806.216.21800
7/5/201665.0865.6164.9665.47400,425
7/5/20166.387.016.386.804,603
7/4/20166.266.286.266.28600
7/1/201665.2565.6765.2465.37394,902
6/30/201663.8965.2063.8565.20916,111
6/30/20165.816.205.806.20800
6/29/201663.5063.7663.2763.68852,802
6/29/20165.355.755.355.752,100
6/28/201662.2662.9461.9562.94590,070
6/28/20165.855.855.755.75416
6/27/201662.1762.4161.4161.60919,422
6/27/20166.196.195.605.60785
6/24/201662.9464.1062.5962.73723,529
6/24/20165.425.445.425.443,100
6/23/201664.9665.1164.6065.11515,087
6/23/20165.575.655.575.601,400
6/22/201664.4964.4964.1164.23825,487
6/22/20165.455.645.455.641,039
6/21/201664.0364.7764.0364.27565,480
6/21/20165.525.825.525.661,550
6/20/201664.2364.6063.9264.03775,800
6/20/20165.525.685.365.421,480
6/17/201664.2764.2763.2663.431,251,820
6/17/20165.135.565.135.56400
6/16/201663.5264.5663.5264.46722,495
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center