$62.73 -2.38 (%) Broadridge Financial Solutions Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center