$68.05 +0.67 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 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
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
6/16/20165.415.905.415.714,465
6/15/201663.8664.1463.3563.75846,237
6/15/20165.455.505.455.45400
6/14/201663.7864.4763.5964.281,211,378
6/14/20165.455.455.405.401,500
6/13/201662.6763.5362.5663.15760,016
6/13/20165.605.705.595.701,312
6/10/201663.3563.7463.1263.54904,704
6/10/20165.325.735.325.732,685
6/9/201663.4163.8863.1663.78693,315
6/9/20165.325.325.325.32300
6/8/201663.7064.0063.6563.79520,125
6/8/20165.205.455.205.303,005
6/7/201663.2164.0063.1863.791,194,226
6/7/20165.175.205.175.201,730
6/6/201664.3164.6264.1564.45572,674
6/6/20165.025.155.015.065,626
6/3/201664.1664.4263.3864.34827,822
6/3/20165.095.105.095.1010,519
6/2/201664.1164.2063.7164.20833,515
6/2/20165.085.105.085.085,100
6/1/201663.9664.2663.7264.17711,734
6/1/20164.975.084.975.081,300
5/31/201664.8265.0063.6764.199,977,784
5/31/20165.045.085.045.044,200
5/30/20165.035.035.035.030
5/27/201664.4064.8664.2764.591,418,692
5/27/20165.005.035.005.035,140
5/26/201664.8565.2664.4664.481,001,515
5/26/20165.075.075.075.070
5/25/201665.7566.0564.4364.831,687,777
5/25/20165.075.075.075.07259
5/24/201663.9165.3863.5565.361,719,127
5/24/20165.015.125.015.022,960
5/23/201663.8363.9963.3363.571,388,788
5/20/201662.8864.0262.6663.791,121,696
5/20/20165.095.115.025.111,100
5/19/201662.8663.1262.0462.65881,417
5/19/20165.095.105.045.105,475
5/18/201662.0663.5661.9463.181,467,039
5/18/20165.075.085.045.041,300
5/17/201662.2762.6361.7862.041,051,763
5/17/20165.015.084.955.083,245
5/16/201661.8262.4961.6062.381,208,549
5/16/20165.125.125.125.120
5/13/201661.3862.0660.8161.751,446,730
5/13/20165.005.125.005.122,200
5/12/201661.3761.6060.6261.23529,290
5/12/20165.005.005.005.001,692
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center