Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	113.30	115.17	113.30	114.54	1,084,874	+0.23(+0.20%)
May 30, 2019	113.60	114.49	113.49	114.31	774,885	+0.76(+0.67%)
May 29, 2019	112.89	114.28	112.40	113.55	1,394,446	-0.03(-0.02%)
May 28, 2019	114.00	115.36	113.49	113.57	1,513,026	-0.07(-0.06%)
May 24, 2019	113.47	114.12	112.63	113.65	992,969	+0.88(+0.78%)
May 23, 2019	112.15	112.89	111.65	112.77	740,779	-0.21(-0.19%)
May 22, 2019	113.38	114.40	112.87	112.98	848,203	-0.66(-0.58%)
May 21, 2019	112.89	114.04	112.70	113.64	853,493	+1.59(+1.42%)
May 20, 2019	110.83	112.14	110.59	112.05	713,429	+0.48(+0.43%)
May 17, 2019	111.20	112.68	111.20	111.57	698,610	-0.73(-0.65%)
May 16, 2019	111.07	113.24	111.07	112.30	989,982	+1.63(+1.48%)
May 15, 2019	108.32	111.00	108.17	110.67	1,032,127	+1.78(+1.63%)
May 14, 2019	108.18	109.74	107.75	108.89	1,147,325	+1.29(+1.20%)
May 13, 2019	107.53	108.53	107.17	107.59	1,515,278	-1.74(-1.59%)
May 10, 2019	106.92	109.86	106.38	109.34	1,199,347	+1.95(+1.82%)
May 09, 2019	105.23	107.72	105.17	107.38	1,262,618	+1.18(+1.11%)
May 08, 2019	105.55	107.33	105.22	106.20	801,911	+0.50(+0.48%)
May 07, 2019	108.02	108.02	105.05	105.69	1,305,910	-2.57(-2.37%)
May 06, 2019	106.25	108.45	105.73	108.26	1,040,528	+0.24(+0.22%)
May 03, 2019	108.02	108.17	107.39	108.02	746,907	+0.71(+0.66%)
May 02, 2019	107.10	108.49	106.69	107.32	752,972	-0.06(-0.05%)

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.

Broadridge Financial Solutions Llc (NY: BR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Broadridge Financial Solutions Llc (NY: BR )

Historical Prices

Sections

Services

Contact Information