$65.51 +0.03 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 02:49 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
12/7/201664.3165.4864.1765.48790,280
12/7/20166.096.095.805.801,670
12/6/201664.1564.4263.6364.10405,252
12/6/20166.026.026.016.012,500
12/5/201663.9164.4863.5564.04398,992
12/5/20166.106.106.016.012,030
12/2/201664.0964.8063.2863.51635,907
12/2/20166.016.016.016.010
12/1/201664.7264.8763.8164.19519,824
12/1/20166.026.026.016.011,010
11/30/201666.7366.9964.6664.74859,731
11/30/20166.086.096.046.04931
11/29/201666.1366.9766.0766.89598,978
11/29/20166.006.006.006.00535
11/28/201665.7466.3565.7465.94545,172
11/28/20165.985.985.965.961,100
11/25/201666.1466.4565.6765.86204,438
11/25/20166.026.026.026.020
11/24/20166.016.026.016.023,100
11/23/201665.4065.9965.1765.90427,773
11/23/20166.156.156.026.02950
11/22/201665.6566.2165.3365.62590,501
11/22/20166.106.106.106.100
11/21/201665.3266.1565.2865.68647,999
11/21/20166.106.106.056.10400
11/18/201665.0365.7964.8865.16867,768
11/18/20166.116.116.056.05773
11/17/201662.5964.9762.5964.891,083,102
11/17/20165.965.965.965.96447
11/16/201661.0263.1361.0262.77888,259
11/16/20166.046.245.965.963,821
11/15/201660.6161.2360.4961.00836,644
11/15/20166.286.285.865.862,230
11/14/201660.7061.1260.2560.561,186,834
11/14/20166.296.296.296.29398
11/11/201660.3561.2860.2860.63619,940
11/11/20166.016.016.016.01700
11/10/201661.9462.1160.1560.711,454,162
11/10/20166.006.016.006.013,980
11/9/201662.4962.9859.8662.151,663,944
11/9/20166.446.446.446.4499
11/8/201665.2066.2065.0565.68447,227
11/8/20166.016.446.006.441,100
11/7/201664.8065.6064.8065.18391,803
11/7/20166.616.616.016.012,760
11/4/201664.0264.8664.0264.03459,866
11/4/20166.646.646.016.012,360
11/3/201663.8064.2663.8064.12290,612
11/3/20166.646.646.646.643,300
11/2/201663.9764.7163.9764.02408,958
11/2/20166.206.356.206.263,900
11/1/201664.6864.8164.1264.13444,274
11/1/20166.366.366.356.35800
10/31/201664.3264.8064.0564.66563,458
10/31/20166.316.366.306.351,200
10/28/201663.9464.8263.9464.07410,476
10/28/20166.416.416.406.40275
10/27/201664.5764.6963.7263.88363,339
10/27/20166.496.496.496.492,575
10/26/201664.7365.1364.4764.50306,226
10/26/20166.446.656.446.643,503
10/25/201664.5665.2464.4665.08671,107
10/25/20166.056.396.056.357,240
10/24/201665.0065.0064.0864.59361,017
10/24/20166.056.056.056.050
10/21/201664.2364.5563.8764.36326,093
10/21/20166.016.055.996.054,530
10/20/201664.7664.9363.9864.17675,609
10/20/20166.056.055.956.05988
10/19/201665.3765.5064.9664.99388,723
10/19/20166.056.056.056.050
10/18/201666.2266.2265.4565.50375,835
10/18/20165.936.055.936.052,274
10/17/201665.6566.1165.4365.52411,859
10/17/20166.056.055.955.952,710
10/14/201665.5365.9665.3765.74427,923
10/14/20166.046.056.036.052,120
10/13/201664.8865.6464.8665.26468,680
10/13/20166.106.166.106.161,220
10/12/201665.3765.7264.7965.36493,462
10/12/20166.096.116.096.114,500
10/11/201666.3366.4064.7365.11993,210
10/11/20165.966.115.966.111,099
10/10/201667.3867.7566.5866.61410,539
10/7/201667.8368.1166.6266.89724,766
10/7/20166.156.206.156.20600
10/6/201667.3468.0467.1067.92480,084
10/6/20166.056.056.016.017,400
10/5/201667.7267.7267.2067.32481,071
10/5/20166.026.026.026.020
10/4/201667.9168.2467.2667.34553,769
10/4/20166.086.086.026.02200
10/3/201667.6667.8967.4367.58574,669
10/3/20166.256.256.086.08895
9/30/201667.5268.1767.2767.79738,313
9/30/20166.026.256.006.256,530
9/29/201668.6868.6867.3767.38849,930
9/29/20166.196.196.006.005,800
9/28/201669.4269.4268.7069.37547,819
9/28/20166.006.006.006.0040
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center