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 (%)
Aug 31, 2005 51.45 55.69 51.45 54.64 9,270,537 +2.74(+5.28%)
Aug 30, 2005 50.90 52.27 50.86 51.90 4,723,394 +1.36(+2.70%)
Aug 29, 2005 50.64 51.78 50.06 50.53 4,922,065 +0.97(+1.96%)
Aug 26, 2005 49.56 50.62 49.27 49.56 2,900,377 -0.69(-1.37%)
Aug 25, 2005 49.61 50.34 49.25 50.25 3,027,602 +0.53(+1.07%)
Aug 24, 2005 48.95 50.12 48.72 49.72 3,533,395 +1.14(+2.35%)
Aug 23, 2005 48.76 49.14 47.77 48.58 3,160,769 -0.01(-0.02%)
Aug 22, 2005 48.77 48.99 47.99 48.59 2,831,497 +0.39(+0.81%)
Aug 19, 2005 47.74 48.29 47.57 48.19 3,972,470 +0.84(+1.77%)
Aug 18, 2005 46.98 47.76 46.68 47.36 4,700,434 -0.27(-0.56%)
Aug 17, 2005 48.66 49.55 47.11 47.62 4,716,371 -0.92(-1.89%)
Aug 16, 2005 49.33 49.93 48.53 48.54 3,168,062 -1.00(-2.02%)
Aug 15, 2005 50.22 50.39 49.09 49.54 3,111,338 -0.80(-1.59%)
Aug 12, 2005 50.39 50.84 49.90 50.34 3,334,859 +0.13(+0.27%)
Aug 11, 2005 50.03 50.58 49.62 50.21 2,869,448 +0.18(+0.36%)
Aug 10, 2005 49.16 50.17 48.79 50.03 3,056,909 +1.48(+3.05%)
Aug 09, 2005 49.53 49.59 48.26 48.55 3,177,652 -0.44(-0.89%)
Aug 08, 2005 49.24 50.07 48.87 48.99 3,195,614 +0.08(+0.17%)
Aug 05, 2005 49.31 49.49 48.16 48.90 2,800,434 -0.44(-0.90%)
Aug 04, 2005 48.42 49.70 48.39 49.35 3,222,896 +0.96(+1.99%)
Aug 03, 2005 49.07 49.20 48.33 48.39 3,139,835 -0.48(-0.98%)
Aug 02, 2005 48.35 49.01 48.31 48.87 2,532,208 +0.72(+1.49%)
Aug 01, 2005 47.35 48.31 47.31 48.15 3,035,030 +0.68(+1.44%)
Jul 29, 2005 47.85 47.90 47.39 47.47 3,343,098 -0.10(-0.22%)
Jul 28, 2005 47.66 48.09 46.76 47.57 3,705,324 -0.02(-0.05%)
Jul 27, 2005 47.16 47.73 46.65 47.59 2,940,489 +0.39(+0.82%)
Jul 26, 2005 46.57 47.23 46.46 47.21 3,569,051 +0.63(+1.35%)
Jul 25, 2005 46.28 47.28 45.80 46.58 3,883,871 +0.36(+0.77%)
Jul 22, 2005 44.67 46.23 44.63 46.22 4,468,539 +2.46(+5.62%)
Jul 21, 2005 44.19 44.52 43.31 43.77 2,014,259 -0.44(-1.00%)
Jul 20, 2005 44.02 44.51 43.48 44.21 2,773,557 +0.15(+0.34%)
Jul 19, 2005 43.31 44.10 43.14 44.06 2,906,725 +0.85(+1.97%)
Jul 18, 2005 43.51 43.63 43.03 43.21 2,445,500 -0.40(-0.92%)
Jul 15, 2005 43.97 44.59 43.51 43.61 4,457,869 -0.08(-0.19%)
Jul 14, 2005 44.28 44.66 43.18 43.69 5,980,112 -0.59(-1.32%)
Jul 13, 2005 44.90 45.22 44.23 44.28 3,820,934 -0.53(-1.19%)
Jul 12, 2005 43.97 44.97 43.81 44.81 3,777,175 +1.03(+2.35%)
Jul 11, 2005 42.71 43.80 42.36 43.78 3,482,478 +0.44(+1.01%)
Jul 08, 2005 44.14 44.35 42.99 43.34 3,856,455 -0.19(-0.43%)
Jul 07, 2005 42.02 43.58 41.72 43.53 3,227,353 +0.90(+2.10%)
Jul 06, 2005 43.68 44.34 42.44 42.63 4,159,390 -0.93(-2.12%)
Jul 05, 2005 42.65 43.68 42.54 43.56 3,665,077 +1.50(+3.56%)
Jul 01, 2005 41.27 42.20 41.15 42.06 2,566,108 +1.16(+2.84%)
Jun 30, 2005 41.09 41.92 40.82 40.90 3,830,253 +0.18(+0.44%)
Jun 29, 2005 40.15 41.00 40.11 40.72 2,538,826 +0.24(+0.59%)
Jun 28, 2005 41.43 41.66 40.46 40.49 3,158,878 -1.31(-3.14%)
Jun 27, 2005 41.02 42.12 40.97 41.80 2,400,526 +0.78(+1.90%)
Jun 24, 2005 41.46 41.87 41.02 41.02 2,572,590 -0.41(-0.98%)
Jun 23, 2005 41.30 42.28 41.26 41.43 2,988,975 +0.20(+0.49%)
Jun 22, 2005 41.35 41.45 40.43 41.23 3,052,452 +0.27(+0.65%)
Jun 21, 2005 41.98 42.23 40.90 40.96 3,159,554 -1.13(-2.69%)
Jun 20, 2005 41.98 42.34 41.82 42.09 3,824,986 +0.33(+0.80%)
Jun 17, 2005 41.72 42.03 40.98 41.76 4,172,626 +0.67(+1.62%)
Jun 16, 2005 40.72 41.09 40.65 41.09 2,488,989 +0.44(+1.09%)
Jun 15, 2005 40.98 41.10 40.43 40.65 3,829,713 +0.32(+0.79%)
Jun 14, 2005 40.08 40.46 39.87 40.33 2,645,252 +0.11(+0.28%)
Jun 13, 2005 39.46 40.24 39.11 40.22 3,063,932 +0.78(+1.97%)
Jun 10, 2005 39.80 39.89 38.96 39.44 2,700,761 -0.14(-0.36%)
Jun 09, 2005 38.64 39.61 38.28 39.58 4,260,009 +1.46(+3.83%)
Jun 08, 2005 37.51 38.86 37.51 38.12 4,297,285 +0.46(+1.22%)
Jun 07, 2005 38.49 38.80 37.60 37.67 3,453,306 -0.90(-2.32%)
Jun 06, 2005 38.04 38.67 37.87 38.56 4,003,263 +0.78(+2.08%)
Jun 03, 2005 37.76 37.95 37.40 37.78 3,073,522 +0.10(+0.26%)
Jun 02, 2005 38.09 38.12 37.47 37.68 3,862,802 -0.51(-1.34%)
Jun 01, 2005 37.76 38.44 37.65 38.19 2,443,475 +0.67(+1.78%)
May 31, 2005 37.78 37.92 37.35 37.52 3,160,094 -0.56(-1.46%)
May 27, 2005 37.32 38.13 37.18 38.08 2,229,272 +0.98(+2.65%)
May 26, 2005 36.95 37.15 36.72 37.10 2,125,142 +0.32(+0.87%)
May 25, 2005 36.61 37.04 35.98 36.78 2,667,131 +0.30(+0.81%)
May 24, 2005 35.91 36.48 35.85 36.48 2,735,201 +0.44(+1.23%)
May 23, 2005 35.17 36.27 35.13 36.04 2,936,843 +0.94(+2.68%)
May 20, 2005 35.98 36.04 35.10 35.10 3,485,449 -0.70(-1.96%)
May 19, 2005 34.95 35.91 34.95 35.80 2,586,906 +0.59(+1.66%)
May 18, 2005 35.61 36.15 35.08 35.21 3,445,877 -0.22(-0.63%)
May 17, 2005 34.20 35.53 34.06 35.44 3,182,379 +0.96(+2.79%)
May 16, 2005 34.25 34.54 33.11 34.47 5,468,376 -0.24(-0.70%)
May 13, 2005 35.21 35.38 34.28 34.72 3,793,247 -0.45(-1.28%)
May 12, 2005 37.58 37.58 35.01 35.17 3,737,468 -1.73(-4.70%)
May 11, 2005 36.07 36.90 36.07 36.90 2,656,597 +0.50(+1.36%)
May 10, 2005 37.17 37.23 36.31 36.41 2,385,264 -1.02(-2.73%)
May 09, 2005 36.78 37.44 36.70 37.43 2,356,767 +0.75(+2.04%)
May 06, 2005 37.35 37.39 36.61 36.68 2,409,575 -0.10(-0.28%)
May 05, 2005 36.56 37.07 36.38 36.78 2,917,799 +0.47(+1.28%)
May 04, 2005 35.96 36.62 35.54 36.32 4,240,696 +0.35(+0.97%)
May 03, 2005 36.69 36.73 35.73 35.97 3,867,124 -1.03(-2.78%)
May 02, 2005 35.95 37.07 35.69 37.00 3,435,073 +1.01(+2.80%)
Apr 29, 2005 36.10 36.62 35.67 35.99 4,244,207 +0.35(+0.98%)
Apr 28, 2005 35.90 35.95 35.32 35.64 5,242,963 -0.62(-1.71%)
Apr 27, 2005 37.12 37.35 36.01 36.27 4,425,590 -0.83(-2.24%)
Apr 26, 2005 37.69 37.76 37.05 37.10 2,930,495 -0.59(-1.57%)
Apr 25, 2005 37.72 38.00 37.41 37.69 3,065,013 +0.36(+0.97%)
Apr 22, 2005 37.38 37.76 36.82 37.32 3,227,083 +0.01(+0.02%)
Apr 21, 2005 36.00 37.32 35.84 37.32 3,064,608 +1.37(+3.81%)
Apr 20, 2005 37.01 37.01 35.88 35.95 3,603,760 -0.61(-1.66%)
Apr 19, 2005 35.93 36.72 35.92 36.55 4,694,086 +0.67(+1.88%)
Apr 18, 2005 35.47 36.13 35.41 35.88 6,287,234 +0.16(+0.44%)
Apr 15, 2005 36.95 36.95 35.14 35.73 7,956,960 -1.22(-3.31%)
Apr 14, 2005 36.77 37.39 36.52 36.95 5,696,759 +0.44(+1.22%)
Apr 13, 2005 36.95 37.21 36.35 36.50 7,780,034 -0.50(-1.36%)
Apr 12, 2005 37.44 37.69 36.95 37.01 4,928,683 -0.81(-2.13%)
Apr 11, 2005 37.39 37.81 37.03 37.81 3,268,951 +0.33(+0.89%)
Apr 08, 2005 37.98 38.32 37.39 37.48 3,726,258 -0.50(-1.31%)
Apr 07, 2005 38.87 38.87 37.54 37.98 3,806,213 -0.44(-1.14%)
Apr 06, 2005 38.42 38.74 37.87 38.41 4,585,770 -0.01(-0.02%)
Apr 05, 2005 38.53 39.01 38.06 38.42 3,672,235 -0.19(-0.48%)
Apr 04, 2005 38.58 39.19 37.97 38.61 4,917,203 +0.40(+1.05%)
Apr 01, 2005 37.75 38.25 37.41 38.21 3,829,713 +1.13(+3.06%)
Mar 31, 2005 36.83 37.35 36.80 37.07 4,137,241 +0.74(+2.04%)
Mar 30, 2005 36.28 36.65 34.98 36.33 6,564,104 +0.41(+1.15%)
Mar 29, 2005 36.63 37.52 35.91 35.92 4,219,762 -0.90(-2.43%)
Mar 28, 2005 36.52 36.99 36.35 36.81 3,251,123 +0.30(+0.81%)
Mar 24, 2005 36.43 36.98 35.95 36.52 3,760,293 +0.33(+0.90%)
Mar 23, 2005 36.90 36.90 35.78 36.19 5,093,454 -0.70(-1.89%)
Mar 22, 2005 37.18 37.84 36.72 36.89 3,908,587 -0.10(-0.28%)
Mar 21, 2005 37.32 37.67 36.41 36.99 2,929,684 -0.42(-1.13%)
Mar 18, 2005 37.30 37.77 37.15 37.41 3,999,211 +0.15(+0.40%)
Mar 17, 2005 36.98 37.34 36.76 37.27 3,122,278 +0.88(+2.42%)
Mar 16, 2005 36.13 37.12 35.98 36.38 3,969,633 -0.04(-0.12%)
Mar 15, 2005 37.24 37.52 36.37 36.43 4,178,028 -0.69(-1.86%)
Mar 14, 2005 37.08 37.35 36.10 37.12 4,125,086 +0.30(+0.80%)
Mar 11, 2005 36.44 37.34 36.35 36.82 3,338,101 +0.37(+1.02%)
Mar 10, 2005 37.32 37.32 35.70 36.45 7,912,661 -1.18(-3.13%)
Mar 09, 2005 38.81 39.23 37.58 37.63 4,349,282 -1.06(-2.74%)
Mar 08, 2005 38.40 39.07 38.40 38.69 2,961,693 +0.40(+1.04%)
Mar 07, 2005 39.25 39.26 38.06 38.29 5,468,106 -1.03(-2.62%)
Mar 04, 2005 38.75 39.48 38.38 39.32 4,272,029 +0.93(+2.43%)
Mar 03, 2005 38.02 38.69 37.78 38.38 4,738,926 +1.01(+2.71%)
Mar 02, 2005 36.10 37.66 36.09 37.37 5,002,695 +1.27(+3.53%)
Mar 01, 2005 36.58 36.93 35.66 36.10 4,421,539 -0.65(-1.77%)
Feb 28, 2005 37.05 38.13 36.06 36.75 6,128,811 -0.16(-0.44%)
Feb 25, 2005 35.85 37.35 35.61 36.91 4,978,789 +1.04(+2.89%)
Feb 24, 2005 35.52 35.88 34.98 35.87 4,692,601 +0.48(+1.36%)
Feb 23, 2005 35.10 35.71 35.05 35.39 3,154,962 +0.32(+0.91%)
Feb 22, 2005 36.09 36.17 35.07 35.07 5,223,110 -0.67(-1.88%)
Feb 18, 2005 34.80 36.28 34.76 35.75 4,119,008 +1.16(+3.36%)
Feb 17, 2005 35.64 35.84 34.56 34.59 3,682,364 -0.98(-2.77%)
Feb 16, 2005 34.60 35.73 34.53 35.57 3,292,046 +1.04(+3.00%)
Feb 15, 2005 34.59 34.93 34.25 34.53 3,021,254 -0.04(-0.13%)
Feb 14, 2005 34.39 34.80 34.39 34.58 3,814,722 +0.43(+1.26%)
Feb 11, 2005 33.69 34.40 33.44 34.15 3,555,140 +0.43(+1.27%)
Feb 10, 2005 32.84 33.95 32.68 33.72 4,453,683 +1.22(+3.76%)
Feb 09, 2005 32.39 33.07 31.92 32.50 4,319,705 +0.19(+0.57%)
Feb 08, 2005 32.41 32.42 31.99 32.31 4,793,219 -0.27(-0.84%)
Feb 07, 2005 33.05 33.05 32.43 32.59 2,942,380 -0.25(-0.77%)
Feb 04, 2005 33.17 33.17 32.57 32.84 3,938,705 -0.11(-0.34%)
Feb 03, 2005 33.54 33.57 32.59 32.95 4,965,283 -0.63(-1.87%)
Feb 02, 2005 33.02 33.76 32.93 33.58 3,406,981 +0.58(+1.75%)
Feb 01, 2005 32.59 33.02 32.47 33.00 4,378,320 +0.64(+1.97%)
Jan 31, 2005 31.62 32.69 31.49 32.36 6,442,686 -0.04(-0.14%)
Jan 28, 2005 33.08 33.08 32.21 32.41 3,528,803 -0.79(-2.39%)
Jan 27, 2005 33.02 33.62 32.87 33.20 3,896,837 +0.18(+0.54%)
Jan 26, 2005 32.72 33.02 32.45 33.02 3,211,146 +0.61(+1.90%)
Jan 25, 2005 32.22 32.72 32.02 32.41 3,306,767 +0.26(+0.81%)
Jan 24, 2005 32.44 32.59 32.06 32.15 3,806,618 +0.10(+0.32%)
Jan 21, 2005 32.26 32.68 31.96 32.05 3,393,205 +0.12(+0.37%)
Jan 20, 2005 31.91 32.27 31.59 31.93 4,288,641 -0.19(-0.58%)
Jan 19, 2005 32.08 32.36 31.93 32.11 3,007,883 +0.04(+0.12%)
Jan 18, 2005 31.90 32.50 31.77 32.08 5,170,572 +0.50(+1.57%)
Jan 14, 2005 31.33 31.65 31.15 31.58 2,805,296 +0.25(+0.80%)
Jan 13, 2005 31.36 31.76 30.88 31.33 4,570,913 +0.19(+0.59%)
Jan 12, 2005 30.83 31.14 30.36 31.14 4,687,198 +0.31(+1.01%)
Jan 11, 2005 30.58 30.96 30.42 30.83 2,773,962 +0.14(+0.46%)
Jan 10, 2005 30.61 31.13 30.47 30.69 3,643,333 +0.34(+1.12%)
Jan 07, 2005 30.51 30.51 29.91 30.35 2,792,465 -0.08(-0.27%)
Jan 06, 2005 30.02 30.89 29.91 30.43 4,757,159 +0.41(+1.36%)
Jan 05, 2005 30.39 30.65 29.91 30.02 4,010,691 -0.24(-0.81%)
Jan 04, 2005 30.62 30.85 30.26 30.27 5,008,097 +0.01(+0.02%)
Jan 03, 2005 32.21 32.22 30.02 30.26 7,366,755 -1.95(-6.05%)
Dec 31, 2004 32.12 32.49 31.98 32.21 1,569,512 +0.09(+0.28%)
Dec 30, 2004 31.99 32.19 31.79 32.12 1,793,169 +0.13(+0.39%)
Dec 29, 2004 31.79 32.30 31.78 31.99 2,246,289 +0.23(+0.72%)
Dec 28, 2004 31.75 32.05 31.64 31.76 2,421,190 +0.20(+0.63%)
Dec 27, 2004 32.38 32.42 31.53 31.56 2,625,938 -0.38(-1.18%)
Dec 23, 2004 31.77 32.22 31.77 31.94 2,608,651 +0.07(+0.23%)
Dec 22, 2004 33.07 33.23 31.56 31.87 4,224,083 -0.73(-2.25%)
Dec 21, 2004 32.68 32.89 32.53 32.60 2,005,615 -0.08(-0.25%)
Dec 20, 2004 32.58 33.02 32.42 32.68 2,533,153 +0.29(+0.89%)
Dec 17, 2004 32.13 32.63 32.13 32.39 3,708,296 -0.02(-0.07%)
Dec 16, 2004 32.89 32.96 32.16 32.42 3,243,020 -0.47(-1.44%)
Dec 15, 2004 32.25 32.96 32.00 32.89 3,078,654 +0.64(+1.97%)
Dec 14, 2004 32.12 32.39 31.90 32.25 2,930,900 +0.36(+1.11%)
Dec 13, 2004 31.24 32.09 31.24 31.90 3,499,360 +0.84(+2.69%)
Dec 10, 2004 31.46 31.69 30.82 31.06 2,921,581 -0.19(-0.62%)
Dec 09, 2004 31.02 31.54 30.86 31.25 3,710,321 +0.32(+1.03%)
Dec 08, 2004 30.64 31.17 30.06 30.93 5,135,457 +0.06(+0.19%)
Dec 07, 2004 32.22 32.28 30.88 30.88 4,017,174 -1.34(-4.16%)
Dec 06, 2004 32.45 32.72 31.93 32.22 2,671,858 +0.01(+0.02%)
Dec 03, 2004 31.19 32.43 31.18 32.21 4,577,126 +0.56(+1.75%)
Dec 02, 2004 33.28 33.28 30.93 31.65 6,543,170 -1.64(-4.92%)
Dec 01, 2004 34.28 34.36 33.18 33.29 4,077,950 -1.07(-3.12%)
Nov 30, 2004 33.69 34.36 33.67 34.36 4,032,436 +0.67(+2.00%)
Nov 29, 2004 34.13 34.13 33.27 33.69 2,545,714 -0.16(-0.46%)
Nov 26, 2004 33.79 34.24 33.66 33.84 1,481,859 +0.47(+1.42%)
Nov 24, 2004 33.19 33.52 32.64 33.37 3,219,925 +0.42(+1.28%)
Nov 23, 2004 32.65 33.31 32.53 32.95 3,663,591 +0.30(+0.91%)
Nov 22, 2004 32.47 32.65 31.91 32.65 4,103,476 +0.69(+2.15%)
Nov 19, 2004 31.23 31.96 30.99 31.96 4,121,574 +0.87(+2.81%)
Nov 18, 2004 30.95 31.20 30.76 31.09 3,147,534 +0.14(+0.45%)
Nov 17, 2004 30.32 31.11 30.28 30.95 4,171,276 +0.64(+2.10%)
Nov 16, 2004 30.31 30.65 30.25 30.31 3,874,012 +0.04(+0.12%)
Nov 15, 2004 30.80 30.81 29.84 30.28 4,434,369 -0.58(-1.90%)
Nov 12, 2004 29.99 30.86 29.99 30.86 4,079,706 +0.90(+2.99%)
Nov 11, 2004 30.02 30.12 29.76 29.96 3,227,083 -0.05(-0.17%)
Nov 10, 2004 29.47 30.13 29.46 30.02 5,135,457 +0.35(+1.17%)
Nov 09, 2004 30.41 30.42 29.58 29.67 5,399,361 -0.74(-2.43%)
Nov 08, 2004 31.18 31.18 30.31 30.41 3,561,892 -0.77(-2.47%)
Nov 05, 2004 31.11 31.47 31.03 31.18 3,573,507 +0.07(+0.24%)
Nov 04, 2004 30.64 31.13 30.58 31.11 3,715,049 +0.47(+1.52%)
Nov 03, 2004 30.47 30.73 30.15 30.64 3,698,842 +0.70(+2.35%)
Nov 02, 2004 30.57 30.78 29.85 29.94 3,204,123 -0.63(-2.06%)
Nov 01, 2004 30.84 31.08 30.36 30.56 4,037,433 -0.16(-0.53%)
Oct 29, 2004 30.16 30.82 30.12 30.73 3,907,507 +0.63(+2.09%)
Oct 28, 2004 30.82 30.85 29.91 30.10 5,706,618 -1.04(-3.35%)
Oct 27, 2004 32.39 32.81 30.99 31.14 5,446,361 -1.14(-3.53%)
Oct 26, 2004 31.73 32.32 31.48 32.28 3,373,756 +0.59(+1.85%)
Oct 25, 2004 31.56 31.87 31.18 31.70 2,803,945 +0.25(+0.80%)
Oct 22, 2004 31.52 31.90 31.25 31.45 2,704,407 +0.01(+0.05%)
Oct 21, 2004 30.80 31.54 30.58 31.43 4,038,243 +0.94(+3.08%)
Oct 20, 2004 29.69 30.56 29.64 30.49 3,184,134 +1.01(+3.44%)
Oct 19, 2004 29.57 29.91 29.38 29.48 3,761,238 -0.40(-1.34%)
Oct 18, 2004 30.44 30.68 29.87 29.88 2,978,711 -0.54(-1.78%)
Oct 15, 2004 30.51 30.53 30.01 30.42 2,448,067 +0.32(+1.06%)
Oct 14, 2004 29.79 30.47 29.68 30.10 3,192,913 +0.50(+1.68%)
Oct 13, 2004 29.62 29.89 29.02 29.60 6,827,467 -1.18(-3.85%)
Oct 12, 2004 31.25 31.56 30.69 30.79 2,623,102 -0.47(-1.52%)
Oct 11, 2004 31.82 31.88 31.03 31.26 2,043,297 -0.22(-0.71%)
Oct 08, 2004 31.54 31.76 31.14 31.48 2,349,204 -0.05(-0.16%)
Oct 07, 2004 32.13 32.50 31.53 31.53 3,601,735 -0.21(-0.68%)
Oct 06, 2004 31.41 31.88 31.39 31.75 2,326,379 +0.52(+1.66%)
Oct 05, 2004 30.99 31.49 30.96 31.23 3,120,927 +0.68(+2.23%)
Oct 04, 2004 30.74 30.88 30.52 30.55 2,927,659 -0.19(-0.63%)
Oct 01, 2004 30.39 30.79 30.15 30.74 3,227,758 +0.53(+1.76%)
Sep 30, 2004 30.10 30.30 29.91 30.21 3,245,856 +0.31(+1.04%)
Sep 29, 2004 30.28 30.54 29.65 29.90 3,708,971 -0.18(-0.59%)
Sep 28, 2004 29.88 30.22 29.62 30.08 4,427,886 +0.53(+1.80%)
Sep 27, 2004 29.86 30.06 29.28 29.54 3,151,180 -0.27(-0.89%)
Sep 24, 2004 29.25 29.87 29.11 29.81 2,913,883 +0.64(+2.18%)
Sep 23, 2004 29.24 29.32 28.74 29.17 2,888,357 -0.06(-0.20%)
Sep 22, 2004 29.40 29.42 29.03 29.23 3,285,293 -0.27(-0.90%)
Sep 21, 2004 28.90 29.54 28.90 29.50 4,285,940 +0.60(+2.08%)
Sep 20, 2004 28.91 29.08 28.90 28.90 2,830,552 +0.06(+0.21%)
Sep 17, 2004 28.34 28.84 28.31 28.84 3,396,716 +0.67(+2.39%)
Sep 16, 2004 28.06 28.17 27.87 28.17 2,448,607 +0.03(+0.11%)
Sep 15, 2004 28.68 28.71 28.06 28.14 3,570,266 -0.44(-1.53%)
Sep 14, 2004 28.66 28.69 28.22 28.57 1,973,337 +0.07(+0.26%)
Sep 13, 2004 28.46 28.60 28.42 28.50 3,061,231 +0.31(+1.10%)
Sep 10, 2004 28.38 28.38 28.04 28.19 1,673,237 -0.19(-0.68%)
Sep 09, 2004 27.93 28.39 27.84 28.38 2,228,597 +0.57(+2.05%)
Sep 08, 2004 27.65 27.99 27.62 27.81 2,102,993 +0.05(+0.19%)
Sep 07, 2004 27.64 27.82 27.22 27.76 2,388,101 +0.11(+0.40%)
Sep 03, 2004 27.82 27.91 27.51 27.65 3,100,938 -0.17(-0.61%)
Sep 02, 2004 27.81 27.88 27.38 27.82 3,127,140 +0.07(+0.24%)
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.