Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadridge Financial Solutions Llc (NY: BR )

200.54 -1.15 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 87.31 88.31 86.87 87.87 641,765 +1.02(+1.18%)
Dec 28, 2018 87.88 88.15 85.85 86.85 735,746 -0.67(-0.76%)
Dec 27, 2018 86.38 87.67 84.68 87.52 832,882 +0.32(+0.37%)
Dec 26, 2018 84.23 87.37 83.39 87.20 1,057,662 +3.40(+4.05%)
Dec 24, 2018 85.21 85.40 83.64 83.80 701,352 -1.95(-2.28%)
Dec 21, 2018 87.36 88.95 85.50 85.75 2,051,591 -1.58(-1.81%)
Dec 20, 2018 87.10 88.15 85.59 87.33 1,506,529 -0.49(-0.56%)
Dec 19, 2018 87.68 90.67 87.20 87.83 1,782,245 +0.17(+0.20%)
Dec 18, 2018 87.32 88.00 86.50 87.65 1,186,678 +1.11(+1.29%)
Dec 17, 2018 88.01 88.47 85.88 86.54 1,747,088 -1.68(-1.90%)
Dec 14, 2018 88.46 89.56 87.95 88.22 1,185,497 -1.17(-1.31%)
Dec 13, 2018 91.21 91.49 89.17 89.39 791,137 -1.46(-1.60%)
Dec 12, 2018 90.92 92.60 90.75 90.84 1,093,631 +1.09(+1.21%)
Dec 11, 2018 91.59 92.08 88.82 89.75 814,807 -0.54(-0.59%)
Dec 10, 2018 89.63 90.80 88.54 90.29 793,737 +0.67(+0.75%)
Dec 07, 2018 91.28 92.26 88.90 89.62 1,006,140 -1.89(-2.07%)
Dec 06, 2018 91.72 92.53 89.73 91.51 1,713,401 -2.15(-2.30%)
Dec 04, 2018 94.86 95.59 92.94 93.66 2,092,190 -1.42(-1.49%)
Dec 03, 2018 97.37 97.47 93.28 95.08 2,092,101 -1.11(-1.15%)
Nov 30, 2018 92.27 96.19 92.15 96.19 4,161,816 +3.72(+4.03%)
Nov 29, 2018 92.66 93.44 91.56 92.46 1,239,432 -0.61(-0.65%)
Nov 28, 2018 90.13 93.11 89.85 93.07 2,620,219 +3.41(+3.80%)
Nov 27, 2018 89.81 90.07 88.84 89.66 1,725,341 -0.20(-0.22%)
Nov 26, 2018 89.97 90.80 89.19 89.86 1,714,062 -0.04(-0.04%)
Nov 23, 2018 90.08 91.21 89.53 89.90 599,765 -1.14(-1.25%)
Nov 21, 2018 91.03 91.03 91.03 0 +1.63(+1.82%)
Nov 20, 2018 89.14 91.60 87.53 89.41 1,516,026 -2.50(-2.72%)
Nov 19, 2018 95.24 95.65 91.53 91.91 1,194,184 -3.23(-3.40%)
Nov 16, 2018 95.70 96.69 95.14 95.14 2,117,286 -1.06(-1.10%)
Nov 15, 2018 95.36 96.88 94.43 96.20 1,169,649 +0.35(+0.37%)
Nov 14, 2018 96.51 97.48 95.23 95.85 1,349,443 +0.07(+0.08%)
Nov 13, 2018 96.73 97.76 95.33 95.78 1,243,815 -0.74(-0.77%)
Nov 12, 2018 97.36 98.80 96.32 96.52 1,338,633 -0.88(-0.90%)
Nov 09, 2018 96.67 97.88 95.93 97.40 1,378,063 -0.28(-0.29%)
Nov 08, 2018 98.54 98.97 96.68 97.68 1,298,266 -1.05(-1.07%)
Nov 07, 2018 96.60 99.41 96.57 98.74 2,230,571 +3.10(+3.24%)
Nov 06, 2018 107.41 108.92 93.13 95.64 3,384,217 -10.27(-9.70%)
Nov 05, 2018 106.03 106.70 104.53 105.92 963,250 +0.25(+0.23%)
Nov 02, 2018 106.36 108.44 105.00 105.67 833,001 -0.36(-0.34%)
Nov 01, 2018 106.49 106.66 104.58 106.03 732,580 -0.21(-0.20%)
Oct 31, 2018 105.42 107.66 104.97 106.24 836,319 +2.44(+2.35%)
Oct 30, 2018 103.30 104.72 102.52 103.80 771,887 +0.86(+0.84%)
Oct 29, 2018 105.04 106.04 101.17 102.94 1,620,231 -0.81(-0.78%)
Oct 26, 2018 103.84 105.71 103.08 103.74 1,030,795 -2.21(-2.08%)
Oct 25, 2018 103.66 106.72 103.04 105.95 1,043,434 +3.76(+3.68%)
Oct 24, 2018 105.92 107.13 101.97 102.19 882,695 -4.00(-3.76%)
Oct 23, 2018 105.95 106.87 103.73 106.19 868,459 -1.27(-1.18%)
Oct 22, 2018 106.78 108.40 106.07 107.46 574,904 +1.20(+1.13%)
Oct 19, 2018 108.26 109.51 106.18 106.26 710,605 -1.48(-1.37%)
Oct 18, 2018 107.78 108.65 106.50 107.74 1,036,554 -0.20(-0.18%)
Oct 17, 2018 107.79 108.36 106.76 107.94 747,780 +0.14(+0.13%)
Oct 16, 2018 106.00 107.95 105.22 107.80 1,583,370 +2.64(+2.51%)
Oct 15, 2018 106.59 106.70 105.12 105.16 1,054,162 -1.45(-1.36%)
Oct 12, 2018 107.57 108.03 105.45 106.61 1,634,193 +1.47(+1.40%)
Oct 11, 2018 107.54 108.70 104.86 105.14 1,275,457 -2.83(-2.63%)
Oct 10, 2018 113.80 114.06 107.78 107.98 994,972 -6.12(-5.37%)
Oct 09, 2018 113.39 114.51 111.84 114.10 793,043 +0.39(+0.34%)
Oct 08, 2018 114.92 115.38 112.08 113.71 1,128,344 -1.58(-1.37%)
Oct 05, 2018 115.93 116.78 114.10 115.29 744,176 -0.61(-0.53%)
Oct 04, 2018 117.89 117.92 115.41 115.90 633,523 -1.95(-1.66%)
Oct 03, 2018 118.11 118.44 117.25 117.85 698,879 +0.13(+0.11%)
Oct 02, 2018 118.24 118.54 116.25 117.73 632,763 -0.45(-0.38%)
Oct 01, 2018 120.52 121.47 117.73 118.17 1,005,677 -1.71(-1.42%)
Sep 28, 2018 119.21 120.87 119.05 119.88 1,212,959 +0.65(+0.54%)
Sep 27, 2018 120.19 121.02 118.86 119.23 966,050 -0.95(-0.79%)
Sep 26, 2018 122.03 122.59 120.01 120.19 904,202 -1.69(-1.39%)
Sep 25, 2018 121.64 122.30 120.98 121.88 660,695 +0.63(+0.52%)
Sep 24, 2018 119.74 121.66 119.12 121.25 671,893 +0.74(+0.61%)
Sep 21, 2018 121.09 122.18 119.16 120.52 1,509,815 -0.31(-0.26%)
Sep 20, 2018 121.07 121.17 119.56 120.82 1,037,345 +0.30(+0.25%)
Sep 19, 2018 122.56 123.41 120.01 120.52 827,842 -2.44(-1.99%)
Sep 18, 2018 122.62 123.36 122.34 122.97 636,158 +0.51(+0.41%)
Sep 17, 2018 124.78 125.30 122.31 122.46 610,010 -2.22(-1.78%)
Sep 14, 2018 124.01 125.15 123.15 124.68 609,065 +0.78(+0.63%)
Sep 13, 2018 124.07 124.73 123.50 123.90 830,764 +0.04(+0.03%)
Sep 12, 2018 123.84 124.21 122.95 123.87 574,263 +0.10(+0.08%)
Sep 11, 2018 123.73 124.56 123.21 123.77 692,314 -0.11(-0.09%)
Sep 10, 2018 123.43 124.07 122.64 123.88 643,070 +0.57(+0.46%)
Sep 07, 2018 123.72 124.81 122.92 123.31 773,978 -0.71(-0.57%)
Sep 06, 2018 122.73 124.10 122.09 124.01 761,276 +1.21(+0.99%)
Sep 05, 2018 124.32 124.64 121.45 122.80 806,484 -0.89(-0.72%)
Sep 04, 2018 122.44 123.81 120.85 123.69 983,930 +1.34(+1.10%)
Aug 31, 2018 122.34 122.34 122.34 0 +0.44(+0.36%)
Aug 30, 2018 122.49 122.71 121.23 121.90 634,409 -0.63(-0.52%)
Aug 29, 2018 121.44 122.81 120.60 122.53 1,099,739 +2.03(+1.68%)
Aug 28, 2018 121.32 121.51 120.07 120.51 543,353 -0.69(-0.57%)
Aug 27, 2018 121.99 122.34 121.12 121.19 619,245 -0.42(-0.34%)
Aug 24, 2018 120.78 121.93 120.33 121.61 410,240 +1.00(+0.83%)
Aug 23, 2018 119.78 120.93 119.58 120.61 777,490 +0.45(+0.38%)
Aug 22, 2018 119.86 120.35 119.17 120.15 556,210 -0.12(-0.10%)
Aug 21, 2018 121.00 121.89 120.10 120.27 728,275 -0.43(-0.35%)
Aug 20, 2018 121.14 121.75 120.27 120.70 777,183 +0.08(+0.07%)
Aug 17, 2018 119.51 120.68 119.28 120.62 1,782,791 +0.83(+0.70%)
Aug 16, 2018 118.53 120.19 117.82 119.78 968,912 +2.22(+1.89%)
Aug 15, 2018 117.26 117.75 116.38 117.56 723,173 -0.22(-0.18%)
Aug 14, 2018 117.05 118.22 116.36 117.78 774,451 +0.98(+0.84%)
Aug 13, 2018 117.17 118.75 116.75 116.81 868,011 -0.32(-0.27%)
Aug 10, 2018 116.93 118.40 116.75 117.12 769,339 -0.33(-0.28%)
Aug 09, 2018 117.77 118.79 116.89 117.45 1,023,917 +0.25(+0.22%)
Aug 08, 2018 117.55 118.45 116.33 117.19 1,226,101 +0.25(+0.22%)
Aug 07, 2018 107.84 117.47 106.83 116.94 3,293,697 +11.74(+11.16%)
Aug 06, 2018 104.10 105.24 103.90 105.20 1,334,998 +1.09(+1.05%)
Aug 03, 2018 103.70 104.14 102.80 104.10 535,500 +0.43(+0.42%)
Aug 02, 2018 101.70 103.81 101.50 103.67 977,211 +1.77(+1.73%)
Aug 01, 2018 102.28 102.83 101.08 101.90 1,296,432 -0.38(-0.37%)
Jul 31, 2018 102.75 103.15 101.60 102.28 1,375,186 -0.11(-0.11%)
Jul 30, 2018 106.01 106.01 101.72 102.39 751,821 -3.82(-3.60%)
Jul 27, 2018 108.43 108.62 105.57 106.21 437,302 -1.86(-1.73%)
Jul 26, 2018 108.64 109.23 107.97 108.08 423,370 -0.53(-0.48%)
Jul 25, 2018 107.19 108.64 106.45 108.60 750,312 +1.64(+1.53%)
Jul 24, 2018 108.05 108.34 106.52 106.96 729,691 -0.68(-0.63%)
Jul 23, 2018 107.33 107.69 106.81 107.64 570,659 +0.36(+0.34%)
Jul 20, 2018 107.33 107.73 106.69 107.28 648,785 -0.17(-0.16%)
Jul 19, 2018 106.87 107.81 106.45 107.45 968,964 +0.47(+0.44%)
Jul 18, 2018 106.93 107.03 106.00 106.98 1,723,968 -0.08(-0.08%)
Jul 17, 2018 106.22 107.31 106.09 107.06 809,521 +0.49(+0.46%)
Jul 16, 2018 106.88 107.39 106.43 106.58 696,323 -0.23(-0.21%)
Jul 13, 2018 107.96 108.44 106.72 106.80 555,083 -1.29(-1.20%)
Jul 12, 2018 106.76 108.16 106.68 108.09 1,080,700 +1.72(+1.62%)
Jul 11, 2018 105.68 106.69 105.66 106.38 727,151 +0.18(+0.17%)
Jul 10, 2018 106.41 106.77 105.78 106.19 683,018 -0.04(-0.03%)
Jul 09, 2018 105.89 106.40 105.60 106.23 663,202 +0.68(+0.64%)
Jul 06, 2018 104.93 105.78 104.62 105.55 730,506 +0.62(+0.59%)
Jul 05, 2018 105.69 106.23 104.37 104.93 808,864 -0.28(-0.27%)
Jul 03, 2018 105.21 105.21 105.21 0 +0.27(+0.26%)
Jul 02, 2018 103.67 105.01 103.65 104.94 632,143 +0.73(+0.70%)
Jun 29, 2018 103.90 105.07 103.41 104.20 1,499,199 +0.52(+0.50%)
Jun 28, 2018 102.60 103.91 102.60 103.69 722,794 +1.19(+1.17%)
Jun 27, 2018 104.63 105.34 102.49 102.49 962,165 -1.59(-1.53%)
Jun 26, 2018 104.22 104.94 103.56 104.08 883,701 +0.46(+0.45%)
Jun 25, 2018 105.33 105.38 103.07 103.62 927,035 -1.83(-1.73%)
Jun 22, 2018 106.10 106.26 104.97 105.45 1,840,313 -0.28(-0.27%)
Jun 21, 2018 106.05 106.80 105.60 105.73 918,734 -0.11(-0.10%)
Jun 20, 2018 105.36 106.28 105.29 105.84 793,050 +0.68(+0.65%)
Jun 19, 2018 104.53 105.25 103.73 105.16 1,597,891 -0.27(-0.26%)
Jun 18, 2018 103.28 105.58 102.84 105.43 2,850,259 +1.88(+1.82%)
Jun 15, 2018 104.99 104.01 103.55 27,733,594 -0.46(-0.44%)
Jun 14, 2018 104.50 105.25 103.62 104.01 2,050,106 -0.44(-0.42%)
Jun 13, 2018 105.31 105.72 102.71 104.45 2,237,852 -0.44(-0.42%)
Jun 12, 2018 105.85 106.06 104.55 104.89 1,488,043 -0.98(-0.93%)
Jun 11, 2018 106.63 107.31 105.70 105.88 2,007,331 -1.88(-1.74%)
Jun 08, 2018 107.22 108.29 107.15 107.75 838,619 +0.57(+0.53%)
Jun 07, 2018 107.96 108.07 106.36 107.19 847,769 -0.78(-0.72%)
Jun 06, 2018 107.98 107.96 1,041,798 +1.66(+1.56%)
Jun 05, 2018 106.34 107.09 106.16 106.30 1,249,730 -0.06(-0.06%)
Jun 04, 2018 105.28 106.75 105.27 106.36 776,451 +1.43(+1.36%)
Jun 01, 2018 104.96 105.45 104.69 104.94 840,013 +0.75(+0.72%)
May 31, 2018 105.09 105.48 104.07 104.19 1,032,772 -0.66(-0.63%)
May 30, 2018 103.79 105.19 103.79 104.85 812,384 +1.81(+1.75%)
May 29, 2018 104.01 104.49 102.79 103.04 1,115,728 -1.56(-1.49%)
May 25, 2018 104.61 104.61 104.61 0 -0.31(-0.29%)
May 24, 2018 104.72 106.61 104.36 104.91 677,111 +0.20(+0.19%)
May 23, 2018 102.79 104.74 102.61 104.71 601,082 +1.55(+1.50%)
May 22, 2018 104.45 104.68 102.92 103.16 697,337 -1.11(-1.06%)
May 21, 2018 104.03 104.69 103.43 104.27 878,740 +0.70(+0.68%)
May 18, 2018 102.73 103.82 102.73 103.57 842,859 +0.86(+0.83%)
May 17, 2018 103.79 104.01 102.30 102.71 1,063,173 -1.16(-1.11%)
May 16, 2018 104.50 104.66 103.68 103.86 1,021,039 -0.47(-0.45%)
May 15, 2018 104.17 104.69 103.68 104.33 1,004,926 -0.38(-0.36%)
May 14, 2018 106.08 106.82 104.61 104.71 868,737 -1.35(-1.27%)
May 11, 2018 105.82 106.80 105.50 106.06 1,133,642 +0.23(+0.21%)
May 10, 2018 103.54 105.85 103.20 105.83 1,071,566 +3.06(+2.98%)
May 09, 2018 101.62 103.27 101.27 102.77 1,090,895 +1.52(+1.50%)
May 08, 2018 98.37 103.05 98.34 101.26 1,621,209 +3.38(+3.46%)
May 07, 2018 98.01 98.37 97.03 97.87 1,029,215 -0.11(-0.11%)
May 04, 2018 96.83 98.52 96.21 97.98 780,519 +0.69(+0.70%)
May 03, 2018 96.56 97.63 96.12 97.30 823,096 +0.38(+0.39%)
May 02, 2018 97.49 97.83 96.18 96.92 581,500 -0.56(-0.57%)
May 01, 2018 96.74 97.72 96.22 97.48 795,249 +0.72(+0.75%)
Apr 30, 2018 97.24 97.91 96.62 96.75 598,007 -0.18(-0.19%)
Apr 27, 2018 97.54 97.78 96.57 96.93 611,735 -0.65(-0.67%)
Apr 26, 2018 97.62 98.27 97.06 97.58 830,485 +0.69(+0.72%)
Apr 25, 2018 97.87 98.03 96.32 96.89 731,944 -1.29(-1.31%)
Apr 24, 2018 99.80 99.98 97.30 98.18 556,839 -0.92(-0.93%)
Apr 23, 2018 99.54 99.82 98.71 99.10 438,046 -0.04(-0.04%)
Apr 20, 2018 100.17 100.44 98.78 99.14 479,485 -1.00(-1.00%)
Apr 19, 2018 100.41 101.36 99.77 100.14 471,419 -0.67(-0.66%)
Apr 18, 2018 101.15 101.61 100.70 100.81 791,341 -0.38(-0.37%)
Apr 17, 2018 99.41 101.44 99.24 101.19 1,047,121 +2.18(+2.20%)
Apr 16, 2018 96.97 99.01 96.85 99.01 1,024,262 +2.42(+2.50%)
Apr 13, 2018 97.18 97.18 95.82 96.59 438,417 -0.15(-0.16%)
Apr 12, 2018 97.01 97.44 96.74 96.74 646,486 -0.03(-0.03%)
Apr 11, 2018 97.01 97.94 96.54 96.77 800,033 -0.83(-0.85%)
Apr 10, 2018 97.69 98.01 96.78 97.60 783,273 +1.14(+1.18%)
Apr 09, 2018 96.62 97.94 96.44 96.46 583,361 +0.31(+0.32%)
Apr 06, 2018 97.72 98.20 95.55 96.16 556,180 -2.22(-2.26%)
Apr 05, 2018 98.40 98.67 97.75 98.38 758,977 +0.39(+0.40%)
Apr 04, 2018 96.13 98.09 95.74 97.99 855,844 +0.53(+0.55%)
Apr 03, 2018 97.72 97.85 96.20 97.46 1,334,639 +0.43(+0.45%)
Apr 02, 2018 98.47 99.27 95.81 97.02 1,416,093 -1.97(-1.99%)
Mar 29, 2018 98.99 98.99 98.99 0 +2.30(+2.38%)
Mar 28, 2018 96.86 97.08 95.79 96.69 944,589 -0.18(-0.19%)
Mar 27, 2018 98.21 98.45 96.23 96.87 1,181,416 -0.60(-0.61%)
Mar 26, 2018 95.44 97.67 95.03 97.47 672,637 +2.99(+3.16%)
Mar 23, 2018 96.12 97.09 94.36 94.48 923,402 -1.48(-1.54%)
Mar 22, 2018 97.48 98.14 95.96 95.96 660,875 -2.17(-2.21%)
Mar 21, 2018 98.29 98.45 97.57 98.13 515,620 -0.15(-0.16%)
Mar 20, 2018 96.53 98.54 96.53 98.28 1,271,805 +1.79(+1.85%)
Mar 19, 2018 96.38 96.66 95.62 96.49 1,093,352 -0.32(-0.34%)
Mar 16, 2018 96.86 97.47 96.55 96.82 2,951,445 +0.14(+0.15%)
Mar 15, 2018 97.39 97.49 96.19 96.67 1,426,911 -0.62(-0.64%)
Mar 14, 2018 97.94 98.22 97.23 97.30 1,372,477 -0.18(-0.18%)
Mar 13, 2018 97.96 98.15 96.92 97.47 925,389 -0.18(-0.18%)
Mar 12, 2018 97.73 98.02 96.98 97.65 505,338 +0.20(+0.20%)
Mar 09, 2018 96.45 97.56 96.25 97.45 745,516 +1.41(+1.47%)
Mar 08, 2018 95.84 96.18 95.18 96.04 647,319 +0.64(+0.67%)
Mar 07, 2018 96.01 93.95 95.40 1,146,163 +0.47(+0.49%)
Mar 06, 2018 93.44 94.96 92.72 94.93 1,116,539 +2.01(+2.16%)
Mar 05, 2018 91.54 93.12 90.89 92.93 1,487,641 +0.88(+0.96%)
Mar 02, 2018 88.72 92.11 88.63 92.05 1,105,392 +2.56(+2.86%)
Mar 01, 2018 90.42 90.45 88.78 89.48 680,853 -0.80(-0.89%)
Feb 28, 2018 90.91 91.54 90.21 90.28 793,578 -0.39(-0.43%)
Feb 27, 2018 90.89 91.92 90.64 90.67 777,210 -0.14(-0.16%)
Feb 26, 2018 91.25 91.72 90.13 90.82 902,328 -0.37(-0.40%)
Feb 23, 2018 90.10 91.20 89.74 91.18 743,876 +1.38(+1.53%)
Feb 22, 2018 89.81 1,013,726 +0.64(+0.72%)
Feb 21, 2018 88.68 90.62 88.57 89.17 835,664 +0.49(+0.56%)
Feb 20, 2018 88.36 89.44 88.09 88.67 801,578 -0.17(-0.19%)
Feb 16, 2018 88.85 88.85 88.85 0 -0.20(-0.22%)
Feb 15, 2018 89.07 87.10 89.04 737,226 +1.49(+1.71%)
Feb 14, 2018 85.87 87.63 85.45 87.55 830,940 +1.66(+1.94%)
Feb 13, 2018 84.32 86.24 83.98 85.89 1,199,749 +1.45(+1.71%)
Feb 12, 2018 82.57 85.12 82.46 84.44 1,491,651 +1.52(+1.83%)
Feb 09, 2018 82.55 83.34 80.50 82.92 1,003,377 +1.30(+1.60%)
Feb 08, 2018 84.56 85.00 81.61 81.61 945,303 -0.81(-0.98%)
Feb 07, 2018 81.67 82.85 81.43 82.42 721,451 +0.69(+0.85%)
Feb 06, 2018 80.23 82.32 78.71 81.73 937,980 -1.06(-1.28%)
Feb 05, 2018 84.55 85.07 82.31 82.79 754,264 -2.45(-2.87%)
Feb 02, 2018 85.89 86.57 85.24 85.24 434,629 -1.27(-1.47%)
Feb 01, 2018 86.61 86.88 85.79 86.51 453,345 -0.21(-0.24%)
Jan 31, 2018 86.87 87.05 86.09 86.71 586,477 -0.01(-0.01%)
Jan 30, 2018 86.79 87.29 86.72 86.72 468,979 -0.36(-0.41%)
Jan 29, 2018 87.32 87.71 87.06 87.08 420,602 -0.55(-0.63%)
Jan 26, 2018 86.75 87.70 86.19 87.63 291,503 +0.94(+1.09%)
Jan 25, 2018 86.79 87.03 86.37 86.69 327,948 +0.18(+0.21%)
Jan 24, 2018 87.14 87.38 86.10 86.51 306,417 -0.42(-0.49%)
Jan 23, 2018 87.00 87.73 86.75 86.93 306,817 -0.19(-0.22%)
Jan 22, 2018 86.26 87.24 86.26 87.12 653,374 +0.84(+0.97%)
Jan 19, 2018 85.78 86.34 85.63 86.28 321,687 +0.72(+0.84%)
Jan 18, 2018 85.66 85.87 85.36 85.56 376,551 -0.05(-0.05%)
Jan 17, 2018 84.96 85.88 84.74 85.61 332,089 +1.00(+1.18%)
Jan 16, 2018 84.91 85.12 84.20 84.61 417,974 +0.03(+0.03%)
Jan 12, 2018 84.58 84.58 84.58 0 +0.53(+0.63%)
Jan 11, 2018 83.83 84.14 83.31 84.05 506,567 +0.42(+0.51%)
Jan 10, 2018 83.63 447,478 -0.30(-0.35%)
Jan 09, 2018 83.82 84.39 83.55 83.93 502,347 +0.16(+0.19%)
Jan 08, 2018 83.24 84.24 83.19 83.76 488,170 +0.51(+0.62%)
Jan 05, 2018 82.59 83.33 82.47 83.25 287,858 +1.01(+1.22%)
Jan 04, 2018 81.84 82.73 81.84 82.24 388,188 +0.65(+0.79%)
Jan 03, 2018 81.59 81.95 81.29 81.60 461,446 -0.07(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.