$39.69 +0.58 (%) Broadridge Financial Solutions Inc - NYSE

Oct. 17, 2014 | 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
10/17/201439.5139.7239.1539.69886,131
10/17/201414.4114.4114.1514.303,598
10/16/201438.6739.3038.6739.111,036,977
10/16/201414.3014.3014.1014.305,065
10/15/201438.5839.6938.2839.39902,818
10/15/201414.6014.6014.3014.302,141
10/14/201439.2939.5639.1539.37891,576
10/14/201414.7114.7114.6514.6559,206
10/13/201439.8240.0039.1439.18472,617
10/10/201440.6640.8539.7839.79495,160
10/10/201414.7614.7614.7114.71905
10/9/201441.2441.3940.5040.58417,813
10/9/201415.2415.2415.2415.24332
10/8/201440.4841.4140.1241.27554,233
10/8/201415.2515.2514.8915.009,523
10/7/201440.7940.8940.4240.44351,904
10/7/201415.2515.2515.2515.250
10/6/201441.5541.5541.0741.12397,405
10/6/201415.4515.4515.2515.402,435
10/3/201441.0541.5140.9141.35326,695
10/3/201415.4915.4915.4715.47325
10/2/201441.1941.3440.6440.73531,926
10/2/201415.4915.5015.4915.5010,000
10/1/201441.6541.7241.1241.17854,975
10/1/201415.5015.5015.5015.501,281
9/30/201441.7241.9841.5341.63391,904
9/30/201415.3115.5015.3015.5010,600
9/29/201441.2641.7241.0741.68492,174
9/29/201415.5015.5015.5015.505,000
9/26/201441.4241.7241.2141.66304,614
9/26/201415.1715.5015.1715.505,922
9/25/201441.9542.0241.1741.30606,172
9/25/201415.3615.3615.3615.3625
9/24/201441.9042.1741.7542.03438,187
9/24/201415.3515.5015.3515.501,600
9/23/201442.1142.1241.8741.92508,558
9/23/201415.5915.6315.3515.352,340
9/22/201442.4042.5442.0542.19492,541
9/22/201415.5015.6915.5015.69300
9/19/201442.7742.8442.3942.39952,707
9/19/201415.5015.6715.5015.5180,544
9/18/201442.4042.8142.4042.68534,877
9/18/201415.7615.7615.7515.751,100
9/17/201442.6742.8442.2542.35488,836
9/17/201415.9915.9915.7515.751,754
9/16/201442.2242.8142.0842.68511,489
9/16/201415.8115.9015.8015.802,085
9/15/201442.6442.7242.1742.40380,010
9/15/201415.7916.0515.7916.05820
9/12/201442.7342.8142.2142.51450,565
9/12/201415.8015.8015.7915.79513
9/11/201442.6242.7742.4842.65321,452
9/11/201415.9815.9815.8015.80500
9/10/201442.8743.1642.7942.98453,224
9/10/201416.0016.0115.8015.803,635
9/9/201443.1243.1442.6442.90438,209
9/9/201416.0016.0015.9515.991,036
9/8/201443.2143.4043.0043.19456,314
9/8/201415.9916.0015.9915.991,400
9/5/201443.0443.1742.7243.17467,492
9/5/201416.0016.0515.9915.991,375
9/4/201443.0043.3642.8443.06532,447
9/4/201416.0016.0016.0016.0030
9/3/201442.9143.0542.6742.85512,969
9/3/201415.9916.1015.9916.001,330
9/2/201442.5243.1342.4742.80970,290
9/2/201415.9916.1015.9916.101,160
8/29/201442.4142.5541.9642.54621,431
8/29/201416.0516.0516.0416.051,050
8/28/201441.8742.5641.7442.36566,016
8/28/201415.9916.0515.9916.05710
8/27/201442.0542.1941.7241.95364,657
8/27/201415.9916.0515.9915.992,000
8/26/201442.3142.5542.0042.12367,668
8/26/201416.0516.0515.9915.99870
8/25/201442.4542.5042.0942.24255,430
8/25/201415.9916.1015.9916.102,986
8/22/201442.2642.4741.9742.12561,692
8/22/201416.0416.1016.0416.094,525
8/21/201442.0842.3041.7642.23433,887
8/21/201415.8016.0815.8015.991,553
8/20/201441.2542.1341.1942.03964,433
8/20/201415.7715.8015.0115.015,461
8/19/201441.1541.4140.7641.351,290,354
8/19/201416.0016.0516.0016.051,360
8/18/201441.0441.2240.9041.00879,792
8/18/201416.0516.0516.0016.006,940
8/15/201440.9541.0440.5340.82856,346
8/15/201416.0516.0516.0516.051,441
8/14/201440.6540.7840.2040.75799,320
8/14/201416.0516.0516.0516.05919
8/13/201440.5940.6539.9740.501,035,877
8/13/201416.0516.1016.0516.101,879
8/12/201440.4840.7440.2940.43507,547
8/12/201416.2316.2316.0116.053,235
8/11/201440.4740.7740.4540.67602,972
8/11/201416.8016.8016.4016.456,365
8/8/201439.7940.3939.4340.37656,976
8/8/201416.8516.8516.8516.851,700
8/7/201441.0041.3739.4539.881,178,585
  • Showing 1-100 of 2,504 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center