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

Broadridge Financial Solutions Llc (NY: BR )

195.69 +2.63 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 145.15 146.45 144.83 145.39 543,923 +0.11(+0.08%)
Mar 30, 2021 148.99 148.99 145.09 145.28 477,090 -4.11(-2.75%)
Mar 29, 2021 145.68 149.75 143.53 149.39 812,107 +3.67(+2.52%)
Mar 26, 2021 140.74 145.90 140.03 145.72 635,063 +4.94(+3.51%)
Mar 25, 2021 141.50 141.56 139.83 140.78 516,546 -0.60(-0.42%)
Mar 24, 2021 139.82 142.60 139.73 141.38 603,532 +1.52(+1.09%)
Mar 23, 2021 140.46 141.60 139.16 139.86 485,744 -0.30(-0.22%)
Mar 22, 2021 138.99 140.29 138.74 140.16 437,405 +1.34(+0.96%)
Mar 19, 2021 138.04 140.61 137.87 138.82 1,219,372 +0.68(+0.50%)
Mar 18, 2021 138.42 139.54 137.28 138.14 439,187 -1.22(-0.88%)
Mar 17, 2021 140.28 140.58 138.70 139.36 631,770 -0.84(-0.60%)
Mar 16, 2021 139.22 140.76 138.11 140.20 408,313 +1.18(+0.85%)
Mar 15, 2021 136.31 139.13 135.52 139.02 381,736 +2.21(+1.62%)
Mar 12, 2021 136.83 137.03 135.68 136.81 450,788 +0.14(+0.10%)
Mar 11, 2021 135.45 137.91 135.45 136.67 436,063 +2.00(+1.48%)
Mar 10, 2021 134.30 135.61 134.11 134.68 377,181 +0.38(+0.28%)
Mar 09, 2021 134.98 137.60 134.16 134.30 494,191 +0.15(+0.11%)
Mar 08, 2021 135.26 137.17 134.03 134.15 499,972 -0.62(-0.46%)
Mar 05, 2021 132.92 134.96 131.52 134.77 514,119 +3.13(+2.38%)
Mar 04, 2021 134.11 135.38 130.45 131.64 588,510 -2.57(-1.92%)
Mar 03, 2021 135.68 135.85 133.65 134.21 499,186 -1.84(-1.36%)
Mar 02, 2021 138.58 138.58 135.20 136.06 549,139 -2.50(-1.80%)
Mar 01, 2021 135.69 139.06 135.11 138.55 483,591 +3.77(+2.80%)
Feb 26, 2021 136.19 136.87 134.53 134.78 746,387 -0.73(-0.54%)
Feb 25, 2021 137.03 138.49 134.92 135.51 453,641 -1.72(-1.25%)
Feb 24, 2021 135.76 137.99 134.40 137.23 612,822 +1.34(+0.99%)
Feb 23, 2021 139.69 139.69 135.78 135.89 1,068,726 -3.63(-2.60%)
Feb 22, 2021 140.43 141.05 138.88 139.52 474,069 -1.93(-1.36%)
Feb 19, 2021 141.88 142.93 140.83 141.45 649,335 +0.25(+0.17%)
Feb 18, 2021 138.43 141.58 138.23 141.20 450,177 +1.75(+1.25%)
Feb 17, 2021 137.33 140.58 136.92 139.45 642,254 +1.12(+0.81%)
Feb 16, 2021 140.23 140.73 137.71 138.33 750,766 -1.73(-1.24%)
Feb 12, 2021 136.76 140.18 136.76 140.06 811,616 +2.57(+1.87%)
Feb 11, 2021 136.87 137.84 136.58 137.49 530,807 +0.92(+0.67%)
Feb 10, 2021 134.57 136.91 134.31 136.57 660,084 +2.56(+1.91%)
Feb 09, 2021 134.62 134.95 133.40 134.00 673,554 -1.34(-0.99%)
Feb 08, 2021 136.83 137.08 134.69 135.35 634,171 -0.98(-0.72%)
Feb 05, 2021 136.40 137.57 135.82 136.33 783,918 +0.91(+0.67%)
Feb 04, 2021 136.82 137.43 134.44 135.42 1,082,947 -1.31(-0.95%)
Feb 03, 2021 139.83 140.23 136.72 136.73 514,076 -1.84(-1.33%)
Feb 02, 2021 139.51 139.51 135.81 138.57 736,248 +0.41(+0.29%)
Feb 01, 2021 134.87 138.48 134.37 138.17 744,287 +4.50(+3.37%)
Jan 29, 2021 136.47 136.57 133.63 133.66 745,435 -3.33(-2.43%)
Jan 28, 2021 137.48 139.04 135.73 136.99 713,216 +1.13(+0.84%)
Jan 27, 2021 142.04 142.43 135.82 135.86 1,429,410 -7.72(-5.38%)
Jan 26, 2021 143.21 144.17 141.74 143.58 581,396 +1.06(+0.74%)
Jan 25, 2021 140.86 142.56 140.21 142.52 766,998 +1.64(+1.16%)
Jan 22, 2021 142.33 142.84 140.74 140.88 900,845 -2.04(-1.43%)
Jan 21, 2021 144.06 145.30 142.61 142.92 534,053 -1.31(-0.91%)
Jan 20, 2021 144.28 144.37 142.40 144.24 436,761 +0.88(+0.61%)
Jan 19, 2021 144.22 144.64 142.90 143.36 406,722 -0.01(-0.01%)
Jan 15, 2021 144.76 145.75 142.70 143.37 731,163 -1.89(-1.30%)
Jan 14, 2021 146.06 146.63 145.07 145.26 484,959 -0.62(-0.42%)
Jan 13, 2021 146.70 147.62 145.06 145.88 728,890 -0.51(-0.35%)
Jan 12, 2021 146.02 147.09 145.81 146.39 541,584 -0.24(-0.16%)
Jan 11, 2021 146.49 147.29 145.76 146.62 472,920 -1.13(-0.77%)
Jan 08, 2021 147.58 149.55 146.32 147.76 611,487 +0.56(+0.38%)
Jan 07, 2021 147.44 149.79 146.72 147.20 1,034,312 -0.15(-0.10%)
Jan 06, 2021 144.72 147.64 143.22 147.35 805,984 +3.84(+2.68%)
Jan 05, 2021 142.60 144.23 141.34 143.51 764,897 +0.20(+0.14%)
Jan 04, 2021 145.15 146.06 141.42 143.31 678,622 -1.60(-1.10%)
Dec 31, 2020 144.91 144.91 144.91 337,503 +1.03(+0.72%)
Dec 30, 2020 143.91 144.26 143.30 143.88 337,503 +0.70(+0.49%)
Dec 29, 2020 144.92 145.31 142.60 143.18 554,627 -0.65(-0.45%)
Dec 28, 2020 143.06 144.26 142.18 143.83 490,122 +1.94(+1.37%)
Dec 24, 2020 140.21 141.90 139.59 141.89 171,267 +2.46(+1.76%)
Dec 23, 2020 140.76 140.92 139.42 139.43 480,303 -1.01(-0.72%)
Dec 22, 2020 141.50 141.81 140.19 140.45 621,406 -0.83(-0.59%)
Dec 21, 2020 143.48 144.47 140.51 141.28 523,811 -4.28(-2.94%)
Dec 18, 2020 142.89 145.88 142.10 145.55 1,335,990 +2.88(+2.02%)
Dec 17, 2020 140.28 142.75 139.99 142.67 755,450 +3.80(+2.74%)
Dec 16, 2020 139.73 140.32 137.99 138.87 692,173 -0.57(-0.41%)
Dec 15, 2020 138.69 140.06 137.96 139.43 674,072 +1.24(+0.90%)
Dec 14, 2020 139.36 140.91 137.72 138.19 794,189 -0.90(-0.65%)
Dec 11, 2020 137.45 139.22 137.24 139.10 719,376 +1.33(+0.96%)
Dec 10, 2020 138.76 139.96 136.94 137.77 979,887 -1.97(-1.41%)
Dec 09, 2020 139.21 139.97 138.05 139.74 588,901 +1.02(+0.73%)
Dec 08, 2020 137.54 139.30 137.10 138.72 470,102 +1.02(+0.74%)
Dec 07, 2020 140.12 141.02 136.71 137.70 847,535 -2.89(-2.06%)
Dec 04, 2020 139.75 140.60 139.02 140.60 482,060 +1.14(+0.82%)
Dec 03, 2020 138.14 140.37 138.14 139.46 367,200 +0.73(+0.53%)
Dec 02, 2020 139.82 140.65 138.16 138.72 573,027 -1.15(-0.82%)
Dec 01, 2020 139.92 140.70 137.73 139.87 626,496 +1.48(+1.07%)
Nov 30, 2020 139.25 139.47 136.38 138.39 861,941 -0.49(-0.35%)
Nov 27, 2020 138.47 138.96 136.69 138.88 199,637 +1.06(+0.77%)
Nov 25, 2020 139.19 139.19 136.69 137.82 402,141 -0.63(-0.46%)
Nov 24, 2020 139.88 139.94 137.68 138.45 442,422 -0.60(-0.43%)
Nov 23, 2020 136.78 139.26 136.22 139.05 354,675 +2.51(+1.84%)
Nov 20, 2020 138.38 138.38 136.34 136.54 457,755 -1.58(-1.15%)
Nov 19, 2020 136.67 138.32 135.15 138.13 452,817 +0.78(+0.57%)
Nov 18, 2020 138.46 139.02 137.20 137.34 401,574 -1.42(-1.03%)
Nov 17, 2020 139.41 139.97 138.27 138.77 312,409 -1.16(-0.83%)
Nov 16, 2020 138.79 140.06 137.92 139.93 494,762 +1.72(+1.24%)
Nov 13, 2020 138.58 138.99 136.80 138.21 285,288 +1.07(+0.78%)
Nov 12, 2020 139.96 139.97 136.30 137.14 415,064 -3.09(-2.20%)
Nov 11, 2020 138.91 141.21 138.73 140.23 303,016 +2.43(+1.76%)
Nov 10, 2020 138.37 139.18 136.35 137.80 555,937 -0.59(-0.43%)
Nov 09, 2020 142.46 144.48 138.06 138.39 602,387 +0.27(+0.20%)
Nov 06, 2020 136.25 138.58 135.52 138.12 358,520 +1.80(+1.32%)
Nov 05, 2020 138.73 139.44 135.64 136.32 540,875 -0.15(-0.11%)
Nov 04, 2020 136.77 138.78 136.08 136.47 478,707 +1.11(+0.82%)
Nov 03, 2020 133.92 137.52 133.25 135.36 491,449 +2.72(+2.05%)
Nov 02, 2020 130.34 133.34 130.34 132.63 683,140 +2.99(+2.30%)
Oct 30, 2020 128.72 133.72 128.26 129.65 1,082,778 -0.49(-0.38%)
Oct 29, 2020 127.40 131.39 127.04 130.14 595,347 +2.49(+1.95%)
Oct 28, 2020 129.95 130.28 126.90 127.65 655,663 -4.25(-3.22%)
Oct 27, 2020 133.93 134.71 131.82 131.90 317,585 -2.06(-1.54%)
Oct 26, 2020 135.72 136.56 132.78 133.96 325,206 -3.34(-2.44%)
Oct 23, 2020 137.18 137.60 136.29 137.31 385,372 +0.89(+0.66%)
Oct 22, 2020 135.68 136.84 134.49 136.41 298,703 +0.26(+0.19%)
Oct 21, 2020 135.53 136.72 135.36 136.16 397,720 +0.96(+0.71%)
Oct 20, 2020 134.08 135.78 133.83 135.20 355,734 +1.60(+1.20%)
Oct 19, 2020 135.31 136.06 133.26 133.59 395,260 -1.46(-1.08%)
Oct 16, 2020 135.41 136.75 134.90 135.06 405,007 +0.07(+0.05%)
Oct 15, 2020 132.57 135.48 132.22 134.99 444,942 +1.48(+1.11%)
Oct 14, 2020 133.83 134.50 133.28 133.51 325,867 -0.36(-0.27%)
Oct 13, 2020 134.36 135.48 133.06 133.87 509,936 -0.54(-0.40%)
Oct 12, 2020 133.94 134.92 132.83 134.41 472,809 +1.71(+1.29%)
Oct 09, 2020 131.65 133.25 131.15 132.70 288,259 +1.69(+1.29%)
Oct 08, 2020 130.70 131.82 129.84 131.01 319,507 +1.45(+1.12%)
Oct 07, 2020 128.70 129.85 127.50 129.56 443,258 +1.66(+1.30%)
Oct 06, 2020 128.33 130.66 127.72 127.90 573,300 -0.53(-0.41%)
Oct 05, 2020 126.46 128.54 125.75 128.43 536,195 +2.73(+2.17%)
Oct 02, 2020 124.09 126.14 123.65 125.70 527,167 -0.50(-0.40%)
Oct 01, 2020 125.70 127.58 124.94 126.20 782,334 +1.83(+1.47%)
Sep 30, 2020 124.30 125.17 123.29 124.37 838,354 +0.26(+0.21%)
Sep 29, 2020 124.47 125.44 123.77 124.11 237,912 -0.26(-0.21%)
Sep 28, 2020 124.18 125.59 123.79 124.37 561,179 +1.51(+1.23%)
Sep 25, 2020 119.86 123.02 119.44 122.86 423,580 +2.40(+1.99%)
Sep 24, 2020 121.18 121.49 119.65 120.46 627,306 -0.97(-0.80%)
Sep 23, 2020 124.36 124.59 121.20 121.43 334,348 -2.98(-2.39%)
Sep 22, 2020 123.88 124.46 122.46 124.41 400,258 +1.07(+0.86%)
Sep 21, 2020 122.61 123.68 121.10 123.34 610,798 -0.57(-0.46%)
Sep 18, 2020 125.70 126.24 123.59 123.91 962,316 -1.86(-1.48%)
Sep 17, 2020 126.19 126.19 124.30 125.77 628,672 -1.49(-1.17%)
Sep 16, 2020 128.62 129.69 127.20 127.25 522,428 -0.54(-0.42%)
Sep 15, 2020 128.73 129.39 127.25 127.79 535,646 -0.38(-0.29%)
Sep 14, 2020 127.38 128.98 127.38 128.17 432,232 +2.05(+1.62%)
Sep 11, 2020 126.58 127.21 125.03 126.12 337,996 +0.52(+0.41%)
Sep 10, 2020 128.48 129.63 125.27 125.60 477,012 -2.34(-1.83%)
Sep 09, 2020 125.67 129.06 125.12 127.95 494,055 +3.79(+3.05%)
Sep 08, 2020 125.41 127.08 123.85 124.16 621,672 -2.88(-2.27%)
Sep 04, 2020 130.38 130.38 125.28 127.04 429,344 -2.72(-2.10%)
Sep 03, 2020 133.59 133.69 128.79 129.76 543,754 -4.52(-3.37%)
Sep 02, 2020 131.09 134.85 130.87 134.28 463,074 +3.55(+2.71%)
Sep 01, 2020 128.97 130.86 128.77 130.74 398,195 +1.83(+1.42%)
Aug 31, 2020 129.82 129.97 128.83 128.91 544,159 -1.00(-0.77%)
Aug 28, 2020 130.62 130.96 129.44 129.91 285,554 -0.32(-0.24%)
Aug 27, 2020 131.33 131.72 129.56 130.23 355,097 -0.20(-0.15%)
Aug 26, 2020 129.90 130.54 129.03 130.43 547,687 +0.70(+0.54%)
Aug 25, 2020 130.38 130.77 128.88 129.72 407,574 -0.09(-0.07%)
Aug 24, 2020 129.56 130.24 128.46 129.81 408,332 +1.41(+1.10%)
Aug 21, 2020 129.08 129.08 128.02 128.41 402,803 -0.40(-0.31%)
Aug 20, 2020 128.34 129.49 128.34 128.81 324,198 +0.00(+0.00%)
Aug 19, 2020 130.92 131.29 128.52 128.81 832,210 -1.82(-1.39%)
Aug 18, 2020 129.92 131.19 129.92 130.63 386,308 +1.03(+0.80%)
Aug 17, 2020 131.08 131.65 129.17 129.60 610,485 -0.69(-0.53%)
Aug 14, 2020 130.39 131.37 129.91 130.29 298,984 +0.04(+0.03%)
Aug 13, 2020 129.81 131.58 129.59 130.26 698,572 -0.26(-0.20%)
Aug 12, 2020 132.94 133.57 130.30 130.52 892,531 -2.81(-2.10%)
Aug 11, 2020 130.25 135.57 130.16 133.32 1,206,000 +5.17(+4.03%)
Aug 10, 2020 127.35 128.58 126.94 128.16 768,939 +1.27(+1.00%)
Aug 07, 2020 126.50 127.74 126.00 126.89 818,823 -0.10(-0.08%)
Aug 06, 2020 126.61 127.65 125.88 126.99 515,933 +0.33(+0.26%)
Aug 05, 2020 128.74 129.32 126.22 126.66 540,385 -2.13(-1.65%)
Aug 04, 2020 128.14 128.85 127.37 128.79 552,266 +0.22(+0.18%)
Aug 03, 2020 126.92 128.92 126.66 128.57 513,705 +2.53(+2.01%)
Jul 31, 2020 125.54 126.10 124.50 126.03 682,921 +0.42(+0.34%)
Jul 30, 2020 124.36 125.88 124.13 125.61 447,542 -0.11(-0.09%)
Jul 29, 2020 124.73 125.98 123.99 125.72 412,801 +1.37(+1.10%)
Jul 28, 2020 125.16 125.78 123.70 124.36 436,258 -1.18(-0.94%)
Jul 27, 2020 123.45 125.75 122.56 125.54 457,889 +2.37(+1.93%)
Jul 24, 2020 122.52 123.20 120.67 123.16 478,695 +1.47(+1.21%)
Jul 23, 2020 123.77 125.10 121.31 121.69 407,738 -1.48(-1.20%)
Jul 22, 2020 121.70 123.56 121.54 123.17 475,558 +1.26(+1.03%)
Jul 21, 2020 121.94 123.27 121.16 121.92 516,163 +0.59(+0.49%)
Jul 20, 2020 120.76 121.81 120.40 121.33 472,923 +0.21(+0.17%)
Jul 17, 2020 120.35 121.43 120.09 121.12 463,026 +1.54(+1.29%)
Jul 16, 2020 120.33 120.45 119.26 119.58 466,821 -1.21(-1.00%)
Jul 15, 2020 119.70 121.47 119.44 120.79 537,538 +1.85(+1.55%)
Jul 14, 2020 117.09 118.97 116.21 118.94 391,134 +1.56(+1.33%)
Jul 13, 2020 119.08 119.59 116.93 117.38 512,095 -0.88(-0.75%)
Jul 10, 2020 119.82 120.03 117.11 118.27 698,696 -1.42(-1.18%)
Jul 09, 2020 119.59 121.08 118.37 119.68 740,321 -0.96(-0.79%)
Jul 08, 2020 120.03 121.03 119.58 120.64 419,072 +1.39(+1.16%)
Jul 07, 2020 120.27 121.63 119.13 119.25 402,291 -1.48(-1.23%)
Jul 06, 2020 121.96 122.26 120.10 120.73 493,314 +0.44(+0.37%)
Jul 02, 2020 119.92 121.82 119.74 120.29 611,506 +0.89(+0.75%)
Jul 01, 2020 118.58 120.67 117.72 119.40 575,181 +1.01(+0.86%)
Jun 30, 2020 117.76 118.82 116.99 118.39 819,925 +0.39(+0.33%)
Jun 29, 2020 117.32 118.03 115.18 117.99 648,743 +1.06(+0.91%)
Jun 26, 2020 116.94 119.10 116.67 116.93 1,643,509 -0.14(-0.12%)
Jun 25, 2020 114.92 117.29 113.57 117.08 677,794 +1.96(+1.70%)
Jun 24, 2020 116.30 116.58 114.87 115.11 561,740 -1.83(-1.56%)
Jun 23, 2020 117.98 119.09 116.76 116.94 485,380 -0.06(-0.05%)
Jun 22, 2020 115.66 118.28 115.56 117.00 533,910 +1.30(+1.12%)
Jun 19, 2020 119.94 120.11 115.65 115.70 1,034,028 -2.45(-2.07%)
Jun 18, 2020 117.67 118.75 117.31 118.15 493,765 -0.16(-0.13%)
Jun 17, 2020 117.36 118.79 117.32 118.31 694,411 +0.94(+0.80%)
Jun 16, 2020 117.27 118.67 116.57 117.38 1,000,836 +2.54(+2.21%)
Jun 15, 2020 112.18 114.93 112.02 114.83 1,240,336 +0.72(+0.63%)
Jun 12, 2020 113.36 114.81 111.04 114.11 1,586,590 +2.53(+2.27%)
Jun 11, 2020 111.77 112.16 109.95 111.58 1,677,799 -2.17(-1.91%)
Jun 10, 2020 115.83 115.87 113.03 113.74 889,275 -1.62(-1.40%)
Jun 09, 2020 118.73 119.04 115.14 115.36 693,711 -3.72(-3.12%)
Jun 08, 2020 117.47 119.11 116.84 119.08 550,261 +0.77(+0.65%)
Jun 05, 2020 116.88 119.42 116.61 118.31 638,105 +2.49(+2.15%)
Jun 04, 2020 115.44 116.23 114.84 115.82 552,269 -0.28(-0.24%)
Jun 03, 2020 115.46 116.48 115.29 116.10 387,368 +0.95(+0.83%)
Jun 02, 2020 115.14 115.17 113.74 115.14 636,514 +0.98(+0.86%)
Jun 01, 2020 113.13 114.71 112.19 114.17 458,597 +1.06(+0.93%)
May 29, 2020 111.56 113.51 110.29 113.11 828,358 +1.72(+1.54%)
May 28, 2020 109.46 112.57 109.40 111.39 584,810 +2.39(+2.19%)
May 27, 2020 110.28 111.00 108.36 109.00 1,198,441 -0.39(-0.36%)
May 26, 2020 111.52 111.96 109.06 109.39 728,137 +0.29(+0.27%)
May 22, 2020 110.04 110.19 108.55 109.10 593,030 -0.92(-0.83%)
May 21, 2020 112.65 112.65 109.92 110.02 550,988 -2.96(-2.62%)
May 20, 2020 112.76 114.64 112.55 112.98 484,281 +1.30(+1.16%)
May 19, 2020 111.16 113.36 111.16 111.68 604,358 +0.12(+0.11%)
May 18, 2020 110.76 112.45 110.30 111.56 645,379 +3.63(+3.37%)
May 15, 2020 105.53 108.62 105.53 107.92 1,902,110 +0.63(+0.59%)
May 14, 2020 105.84 107.35 103.43 107.29 858,007 +0.71(+0.67%)
May 13, 2020 110.16 110.74 105.19 106.58 948,555 -3.49(-3.17%)
May 12, 2020 111.36 112.49 110.07 110.07 947,979 -1.32(-1.18%)
May 11, 2020 108.50 111.84 107.96 111.39 760,384 +2.29(+2.10%)
May 08, 2020 111.15 111.33 107.99 109.10 950,840 +0.11(+0.10%)
May 07, 2020 109.76 110.68 108.49 108.99 853,587 +0.64(+0.59%)
May 06, 2020 107.80 109.14 107.04 108.35 614,054 +0.61(+0.56%)
May 05, 2020 107.48 108.44 107.09 107.74 640,665 +1.40(+1.32%)
May 04, 2020 104.94 106.53 104.38 106.34 583,404 +0.74(+0.70%)
May 01, 2020 106.67 107.15 104.49 105.60 539,070 -2.75(-2.53%)
Apr 30, 2020 107.22 108.88 106.80 108.35 515,035 +0.45(+0.42%)
Apr 29, 2020 106.39 109.27 106.24 107.90 658,270 +2.85(+2.71%)
Apr 28, 2020 107.98 108.89 104.87 105.05 924,574 -1.75(-1.63%)
Apr 27, 2020 104.90 107.06 104.89 106.80 573,303 +2.71(+2.60%)
Apr 24, 2020 103.47 104.24 102.26 104.09 747,418 +1.11(+1.08%)
Apr 23, 2020 102.74 103.85 101.72 102.97 871,920 +0.78(+0.77%)
Apr 22, 2020 101.90 103.23 100.90 102.19 606,690 +1.92(+1.91%)
Apr 21, 2020 101.28 101.52 98.43 100.28 792,843 -2.27(-2.21%)
Apr 20, 2020 101.53 103.32 100.84 102.55 662,706 -0.14(-0.14%)
Apr 17, 2020 101.82 102.87 101.35 102.69 757,268 +2.70(+2.70%)
Apr 16, 2020 100.16 101.56 98.31 99.99 1,020,667 +0.45(+0.45%)
Apr 15, 2020 98.59 100.58 98.02 99.54 1,088,754 -0.35(-0.36%)
Apr 14, 2020 98.07 100.12 96.18 99.89 1,020,090 +4.07(+4.25%)
Apr 13, 2020 98.32 98.91 94.63 95.82 537,834 -3.10(-3.13%)
Apr 09, 2020 95.76 99.35 94.71 98.92 1,361,112 +3.56(+3.73%)
Apr 08, 2020 94.72 96.52 93.00 95.36 1,024,562 +1.25(+1.33%)
Apr 07, 2020 94.39 96.68 92.87 94.11 1,008,368 +2.01(+2.18%)
Apr 06, 2020 90.25 92.76 89.24 92.10 1,205,801 +5.81(+6.73%)
Apr 03, 2020 85.33 88.23 85.11 86.29 601,381 +0.27(+0.31%)
Apr 02, 2020 84.44 87.74 84.42 86.02 839,433 +0.73(+0.85%)
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.