$64.59 +0.11 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/11/201661.3961.6960.7261.20608,703
5/11/20164.915.124.915.00800
5/10/201660.4061.3960.4061.38550,409
5/10/20164.885.004.885.001,388
5/9/201660.3460.8860.2960.35731,143
5/9/20165.085.094.995.091,005
5/6/201658.8060.3058.6660.24893,948
5/6/20164.984.984.984.98100
5/5/201659.7060.6157.9259.122,199,092
5/5/20165.005.005.005.001,000
5/4/201660.2160.5259.5059.581,266,886
5/4/20165.005.085.005.006,650
5/3/201660.7060.9859.9760.24710,626
5/3/20164.695.004.695.00461
5/2/201659.9460.9859.8960.98589,092
5/2/20165.105.155.015.152,745
4/29/201659.6660.0259.0659.84679,714
4/29/20165.015.105.015.103,500
4/28/201660.4860.6159.5359.73351,078
4/28/20165.095.095.095.09500
4/27/201660.3860.8560.1560.68338,889
4/27/20164.995.004.995.003,640
4/26/201660.1060.6759.7460.38612,058
4/26/20164.815.004.764.995,932
4/25/201660.1460.6159.5859.91629,952
4/25/20165.135.135.045.0410,568
4/22/201659.6660.1759.3960.08773,275
4/22/20165.065.135.065.132,250
4/21/201660.4460.5659.6959.85607,451
4/21/20165.065.065.065.06100
4/20/201660.9760.9760.0660.43665,355
4/20/20165.065.195.055.199,120
4/19/201660.4561.0660.4061.05621,968
4/19/20165.055.105.005.0620,100
4/18/201659.4160.4959.4160.36402,698
4/18/20165.275.275.105.128,512
4/15/201659.4659.9959.4259.59780,133
4/15/20165.105.105.015.013,100
4/14/201659.6260.1258.5759.71542,439
4/14/20165.155.155.155.150
4/13/201658.8859.7458.6159.73444,921
4/13/20165.105.205.105.152,700
4/12/201658.8659.0358.3458.521,063,568
4/12/20164.775.004.775.002,541
4/11/201659.0359.2658.7559.06795,096
4/11/20164.754.754.754.75550
4/8/201658.9459.3258.4958.91716,582
4/8/20164.814.814.814.81285
4/7/201659.0959.0958.2658.62746,876
4/7/20164.904.904.904.900
4/6/201658.7059.4958.4259.42610,985
4/6/20164.904.954.904.903,687
4/5/201658.6558.9758.3358.58430,921
4/5/20164.964.964.784.78860
4/4/201659.3959.6958.9158.98365,147
4/4/20165.025.024.884.962,855
4/1/201659.0159.5958.2059.42691,379
4/1/20165.145.145.145.14435
3/31/201659.1159.6558.8559.31476,159
3/31/20165.175.175.155.151,680
3/30/201659.2259.4859.0659.18296,892
3/30/20165.005.004.975.002,800
3/29/201657.5959.0457.3359.02598,042
3/29/20165.095.095.095.0920
3/28/201656.9758.0556.7757.76502,222
3/28/20165.095.095.075.094,000
3/24/201657.0657.2256.4056.97343,933
3/24/20165.105.105.085.0910,420
3/23/201657.5357.5857.2157.31372,951
3/23/20165.055.095.055.09600
3/22/201657.6057.8657.3157.60366,977
3/22/20165.055.055.055.0510,267
3/21/201657.9058.0157.5657.69212,807
3/21/20165.045.045.045.04500
3/18/201657.3558.1057.1857.98996,352
3/18/20165.025.065.025.061,630
3/17/201656.6857.5956.5657.38332,046
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center