$65.86 +0.12 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201765.7666.1865.5165.86234,558
1/20/20176.256.256.206.20781
1/19/201766.0866.4565.5765.74238,499
1/19/20176.276.276.276.27190
1/18/201766.4166.4165.7566.11372,644
1/18/20176.046.106.046.106,200
1/17/201766.2066.3265.7266.20316,961
1/17/20175.826.095.826.094,700
1/16/20176.006.005.896.005,114
1/13/201766.3666.7566.1666.22346,702
1/13/20176.006.096.006.00690
1/12/201766.0266.2265.2266.21216,692
1/12/20175.856.105.856.011,962
1/11/201765.8666.2865.5066.11321,407
1/11/20176.096.096.096.090
1/10/201766.0466.2665.7466.02304,952
1/10/20176.096.096.096.090
1/9/201766.3066.5966.0666.15367,922
1/9/20176.016.096.016.09525
1/6/201766.0566.4665.9166.30480,064
1/6/20175.836.005.836.00400
1/5/201766.3066.7765.7366.03735,289
1/5/20176.086.086.086.080
1/4/201765.9666.7565.9566.37631,284
1/4/20175.926.085.926.08500
1/3/201766.5266.6465.6965.93498,659
1/3/20175.996.005.996.001,310
12/30/201666.8666.8665.9266.30354,489
12/30/20165.915.945.915.94535
12/29/201666.6367.0866.4866.85591,746
12/29/20165.906.145.906.09612
12/28/201666.5367.0066.3466.52592,023
12/28/20165.806.055.806.055,000
12/27/201665.9966.6265.8166.29246,878
12/23/201665.5966.1065.3966.08219,094
12/23/20165.876.015.835.958,276
12/22/201665.7565.8665.0765.59254,301
12/22/20166.006.005.996.001,800
12/21/201666.1766.5765.5365.59255,356
12/21/20165.866.005.816.002,670
12/20/201665.9166.3465.6866.34450,866
12/20/20165.936.045.936.003,115
12/19/201665.7066.3465.4865.89419,520
12/19/20165.905.945.905.942,300
12/16/201665.5065.9265.3265.48967,260
12/16/20165.825.855.805.851,035
12/15/201665.2265.7064.9465.33375,999
12/15/20165.906.045.806.043,210
12/14/201665.4265.9364.8364.93302,977
12/14/20165.855.855.855.851,000
12/13/201665.1965.6065.0765.31445,028
12/13/20166.056.055.835.831,200
12/12/201665.2065.5964.5765.16429,325
12/12/20165.905.915.905.902,640
12/9/201665.6865.9065.3965.76545,010
12/9/20165.806.155.806.002,726
12/8/201665.5265.9065.2865.61497,011
12/8/20166.086.095.815.811,980
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center