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

Broadridge Financial Solutions Llc (NY: BR )

197.65 +2.52 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 8.715 9.098 8.530 8.921 1,203,000 +0.15(+1.68%)
Oct 30, 2008 8.530 8.847 8.398 8.774 904,358 +0.44(+5.31%)
Oct 29, 2008 8.110 8.648 8.036 8.331 1,472,507 +0.21(+2.63%)
Oct 28, 2008 7.520 8.118 7.336 8.118 1,118,767 +0.75(+10.21%)
Oct 27, 2008 7.550 7.712 7.365 7.365 601,108 -0.29(-3.76%)
Oct 24, 2008 7.572 7.977 7.423 7.653 1,308,267 -0.42(-5.21%)
Oct 23, 2008 8.405 8.501 7.609 8.073 2,591,607 -0.34(-4.03%)
Oct 22, 2008 8.523 8.678 7.977 8.412 1,438,588 -0.19(-2.23%)
Oct 21, 2008 8.862 8.914 8.538 8.604 970,056 -0.41(-4.50%)
Oct 20, 2008 8.774 9.017 8.479 9.010 900,155 +0.33(+3.82%)
Oct 17, 2008 8.523 9.010 8.265 8.678 1,074,744 +0.04(+0.43%)
Oct 16, 2008 8.604 8.914 7.904 8.641 1,610,829 +0.05(+0.60%)
Oct 15, 2008 9.098 9.098 8.560 8.589 1,685,079 -0.62(-6.73%)
Oct 14, 2008 9.776 10.38 9.120 9.209 2,194,953 -0.26(-2.73%)
Oct 13, 2008 8.840 10.02 8.840 9.467 1,227,758 +1.09(+13.03%)
Oct 10, 2008 8.398 8.700 7.609 8.376 2,766,772 -0.36(-4.14%)
Oct 09, 2008 9.437 9.496 8.648 8.737 1,993,418 -0.60(-6.40%)
Oct 08, 2008 9.334 9.644 9.017 9.334 2,803,710 -0.22(-2.31%)
Oct 07, 2008 10.07 10.15 9.555 9.555 2,076,045 -0.40(-4.00%)
Oct 06, 2008 10.26 10.40 9.511 9.953 1,907,090 -0.52(-4.93%)
Oct 03, 2008 10.88 11.14 10.39 10.47 1,821,754 -0.29(-2.74%)
Oct 02, 2008 10.83 10.87 10.14 10.76 1,846,981 -0.17(-1.55%)
Oct 01, 2008 11.18 11.27 10.88 10.93 1,363,219 -0.41(-3.64%)
Sep 30, 2008 11.28 11.41 10.98 11.35 1,050,884 +0.21(+1.92%)
Sep 29, 2008 11.91 11.98 10.92 11.13 1,921,221 -0.94(-7.81%)
Sep 26, 2008 11.91 12.17 11.70 12.08 0 -0.05(-0.43%)
Sep 25, 2008 12.31 12.31 11.92 12.13 1,514,785 -0.14(-1.14%)
Sep 24, 2008 12.17 12.37 12.05 12.27 1,138,795 +0.13(+1.03%)
Sep 23, 2008 12.45 12.59 12.03 12.14 1,598,892 -0.29(-2.31%)
Sep 22, 2008 12.65 12.77 12.35 12.43 1,425,961 -0.41(-3.16%)
Sep 19, 2008 11.36 15.46 10.71 12.84 0 +1.00(+8.47%)
Sep 18, 2008 11.71 12.08 10.98 11.83 1,959,949 +0.19(+1.65%)
Sep 17, 2008 12.28 12.39 11.57 11.64 1,829,715 -0.79(-6.35%)
Sep 16, 2008 12.42 12.61 11.98 12.43 1,339,738 -0.14(-1.11%)
Sep 15, 2008 12.67 13.00 12.42 12.57 1,423,914 -0.72(-5.38%)
Sep 12, 2008 13.09 13.43 13.01 13.29 1,076,522 +0.16(+1.24%)
Sep 11, 2008 13.48 13.48 12.91 13.12 1,747,713 -0.51(-3.73%)
Sep 10, 2008 13.84 13.98 13.49 13.63 504,382 -0.12(-0.86%)
Sep 09, 2008 14.26 14.41 13.71 13.75 680,475 -0.63(-4.41%)
Sep 08, 2008 14.38 14.62 14.19 14.38 815,796 +0.25(+1.77%)
Sep 05, 2008 13.96 14.21 13.72 14.13 0 +0.04(+0.26%)
Sep 04, 2008 14.44 14.71 14.02 14.10 874,016 -0.56(-3.82%)
Sep 03, 2008 14.41 14.72 14.16 14.66 874,697 +0.25(+1.74%)
Sep 02, 2008 14.86 14.91 14.27 14.41 916,941 -0.32(-2.15%)
Aug 29, 2008 15.18 15.30 14.68 14.72 525,493 -0.52(-3.39%)
Aug 28, 2008 14.83 15.24 14.62 15.24 579,361 +0.45(+3.04%)
Aug 27, 2008 14.63 14.92 14.56 14.79 549,355 +0.15(+1.06%)
Aug 26, 2008 14.07 14.64 14.07 14.64 780,481 +0.52(+3.66%)
Aug 25, 2008 14.40 14.55 14.11 14.12 507,343 -0.38(-2.64%)
Aug 22, 2008 14.52 14.61 14.30 14.50 676,330 +0.00(+0.00%)
Aug 21, 2008 14.23 14.53 14.23 14.50 932,141 +0.16(+1.13%)
Aug 20, 2008 14.13 14.58 13.90 14.34 1,276,477 +0.27(+1.94%)
Aug 19, 2008 14.24 14.34 13.67 14.07 1,919,083 -0.24(-1.65%)
Aug 18, 2008 14.58 14.70 14.27 14.30 1,316,215 -0.27(-1.82%)
Aug 15, 2008 14.67 14.78 14.49 14.57 0 -0.16(-1.10%)
Aug 14, 2008 14.84 14.85 14.61 14.73 1,389,302 -0.02(-0.15%)
Aug 13, 2008 14.80 15.05 14.61 14.75 1,148,523 -0.17(-1.14%)
Aug 12, 2008 15.13 15.31 14.86 14.92 1,140,450 -0.22(-1.46%)
Aug 11, 2008 14.86 15.17 14.70 15.14 1,173,634 +0.25(+1.68%)
Aug 08, 2008 14.79 14.97 14.55 14.89 1,568,383 +0.17(+1.15%)
Aug 07, 2008 14.63 15.03 14.56 14.72 839,178 +0.01(+0.05%)
Aug 06, 2008 14.98 15.07 14.63 14.72 1,049,603 -0.31(-2.06%)
Aug 05, 2008 15.10 15.17 14.80 15.03 933,996 -0.01(-0.10%)
Aug 04, 2008 15.01 15.11 14.68 15.04 880,497 -0.13(-0.87%)
Aug 01, 2008 15.44 15.48 14.97 15.17 764,250 -0.09(-0.58%)
Jul 31, 2008 15.22 15.73 15.16 15.26 805,047 -0.43(-2.73%)
Jul 30, 2008 15.62 15.95 15.54 15.69 791,545 +0.08(+0.52%)
Jul 29, 2008 15.61 15.69 15.09 15.61 914,025 +0.45(+2.97%)
Jul 28, 2008 15.28 15.42 15.11 15.16 616,754 -0.11(-0.72%)
Jul 25, 2008 15.28 15.48 15.14 15.27 562,962 +0.01(+0.10%)
Jul 24, 2008 15.65 15.72 15.21 15.25 595,275 -0.36(-2.31%)
Jul 23, 2008 15.81 15.92 15.42 15.62 841,364 -0.19(-1.21%)
Jul 22, 2008 15.27 15.83 15.21 15.81 1,117,178 +0.48(+3.13%)
Jul 21, 2008 15.54 15.84 15.22 15.33 858,142 -0.13(-0.86%)
Jul 18, 2008 15.38 15.93 14.90 15.46 1,870,403 +0.10(+0.67%)
Jul 17, 2008 14.92 15.42 14.87 15.36 1,036,569 +0.49(+3.27%)
Jul 16, 2008 14.47 14.95 14.33 14.87 1,013,129 +0.41(+2.86%)
Jul 15, 2008 14.44 14.68 14.38 14.46 1,153,857 -0.09(-0.61%)
Jul 14, 2008 14.97 15.08 14.54 14.55 776,829 -0.34(-2.28%)
Jul 11, 2008 14.91 15.08 14.66 14.89 813,688 -0.17(-1.13%)
Jul 10, 2008 15.11 15.39 14.75 15.06 782,503 -0.10(-0.68%)
Jul 09, 2008 15.30 15.35 14.98 15.16 914,186 -0.14(-0.92%)
Jul 08, 2008 14.59 15.42 14.40 15.30 1,322,867 +0.72(+4.90%)
Jul 07, 2008 15.13 15.34 14.31 14.58 995,580 -0.52(-3.47%)
Jul 04, 2008 15.08 15.31 15.01 15.11 273,269 +0.00(+0.00%)
Jul 03, 2008 15.08 15.31 15.01 15.11 273,269 +0.07(+0.49%)
Jul 02, 2008 15.36 15.45 15.03 15.03 901,175 -0.36(-2.35%)
Jul 01, 2008 15.33 15.81 15.30 15.39 1,187,588 -0.13(-0.81%)
Jun 30, 2008 15.90 16.01 15.45 15.52 850,260 -0.42(-2.64%)
Jun 27, 2008 16.33 16.33 15.65 15.94 1,393,287 -0.41(-2.48%)
Jun 26, 2008 16.47 16.60 16.25 16.35 587,511 -0.32(-1.90%)
Jun 25, 2008 16.45 16.94 16.15 16.66 821,046 +0.24(+1.48%)
Jun 24, 2008 16.52 16.82 16.32 16.42 803,998 -0.21(-1.24%)
Jun 23, 2008 16.75 16.91 16.55 16.63 741,262 -0.12(-0.70%)
Jun 20, 2008 16.61 16.87 16.52 16.74 1,049,150 +0.02(+0.13%)
Jun 19, 2008 16.51 16.81 16.21 16.72 678,792 +0.26(+1.57%)
Jun 18, 2008 16.64 16.77 16.37 16.46 806,006 -0.23(-1.37%)
Jun 17, 2008 16.65 16.96 16.61 16.69 724,670 +0.07(+0.40%)
Jun 16, 2008 16.44 16.66 16.21 16.63 925,649 +0.12(+0.71%)
Jun 13, 2008 16.70 16.81 16.46 16.51 835,225 -0.01(-0.04%)
Jun 12, 2008 16.52 16.85 16.38 16.52 631,372 +0.10(+0.63%)
Jun 11, 2008 16.44 16.88 16.38 16.41 941,221 -0.01(-0.09%)
Jun 10, 2008 16.38 16.61 16.24 16.43 1,079,613 -0.26(-1.55%)
Jun 09, 2008 16.42 16.77 16.42 16.68 759,237 +0.20(+1.21%)
Jun 06, 2008 16.82 16.87 16.39 16.49 1,011,028 -0.40(-2.36%)
Jun 05, 2008 16.59 16.92 16.52 16.88 868,398 +0.41(+2.46%)
Jun 04, 2008 16.52 16.66 16.32 16.48 957,562 -0.18(-1.06%)
Jun 03, 2008 16.56 16.88 16.48 16.66 1,249,519 +0.17(+1.03%)
Jun 02, 2008 16.55 16.66 16.14 16.49 770,119 -0.13(-0.80%)
May 30, 2008 16.52 16.66 16.19 16.62 2,635,702 +0.09(+0.54%)
May 29, 2008 16.62 16.85 16.43 16.53 1,230,594 -0.15(-0.93%)
May 28, 2008 16.23 16.80 16.11 16.68 1,220,538 +0.53(+3.29%)
May 27, 2008 16.43 16.68 16.08 16.15 1,315,942 -0.27(-1.62%)
May 26, 2008 16.63 16.65 16.35 16.42 0 +0.00(+0.00%)
May 23, 2008 16.63 16.65 16.35 16.42 724,678 -0.24(-1.42%)
May 22, 2008 16.41 16.72 16.37 16.66 1,112,034 +0.22(+1.35%)
May 21, 2008 16.26 16.46 16.16 16.43 1,156,342 +0.23(+1.41%)
May 20, 2008 16.18 16.43 16.07 16.21 991,456 +0.02(+0.14%)
May 19, 2008 15.96 16.36 15.87 16.18 1,004,929 +0.20(+1.24%)
May 16, 2008 15.83 16.10 15.75 15.98 771,525 +0.27(+1.74%)
May 15, 2008 15.70 15.85 15.50 15.71 957,008 -0.11(-0.70%)
May 14, 2008 15.36 15.85 15.36 15.82 1,468,870 +0.36(+2.34%)
May 13, 2008 14.63 15.54 14.56 15.46 1,658,270 +0.82(+5.59%)
May 12, 2008 14.44 14.69 14.27 14.64 652,726 +0.19(+1.33%)
May 09, 2008 14.47 14.67 14.38 14.45 386,647 -0.16(-1.11%)
May 08, 2008 13.77 14.67 13.76 14.61 1,755,391 +0.92(+6.73%)
May 07, 2008 13.62 13.71 13.44 13.69 1,157,617 +0.07(+0.54%)
May 06, 2008 13.44 13.70 13.41 13.62 650,135 +0.01(+0.11%)
May 05, 2008 14.07 14.17 13.60 13.60 703,881 -0.41(-2.89%)
May 02, 2008 14.01 14.08 13.90 14.01 362,072 +0.07(+0.53%)
May 01, 2008 13.74 14.05 13.67 13.93 756,998 +0.21(+1.50%)
Apr 30, 2008 13.96 14.01 13.60 13.73 861,967 -0.25(-1.79%)
Apr 29, 2008 13.63 14.01 13.56 13.98 654,866 +0.35(+2.60%)
Apr 28, 2008 13.29 13.85 13.29 13.62 606,629 +0.27(+1.99%)
Apr 25, 2008 13.00 13.36 12.79 13.36 689,002 +0.37(+2.84%)
Apr 24, 2008 13.08 13.08 12.91 12.99 725,976 -0.04(-0.28%)
Apr 23, 2008 12.87 13.10 12.77 13.03 611,503 +0.17(+1.32%)
Apr 22, 2008 13.20 13.25 12.79 12.86 1,129,757 -0.39(-2.95%)
Apr 21, 2008 13.10 13.26 13.01 13.25 812,314 +0.02(+0.17%)
Apr 18, 2008 13.41 13.59 13.11 13.23 1,169,607 -0.01(-0.06%)
Apr 17, 2008 13.17 13.27 13.06 13.23 561,631 -0.04(-0.28%)
Apr 16, 2008 13.04 13.49 13.04 13.27 1,088,407 +0.30(+2.33%)
Apr 15, 2008 12.58 13.08 12.51 12.97 1,105,068 +0.44(+3.47%)
Apr 14, 2008 12.38 12.60 12.38 12.53 916,523 +0.18(+1.43%)
Apr 11, 2008 12.56 12.62 12.27 12.36 1,187,390 -0.31(-2.45%)
Apr 10, 2008 12.63 12.72 12.61 12.67 1,475,026 +0.01(+0.06%)
Apr 09, 2008 12.45 12.76 12.28 12.66 1,550,721 +0.20(+1.60%)
Apr 08, 2008 13.22 13.58 11.24 12.46 7,135,409 -1.05(-7.75%)
Apr 07, 2008 13.65 13.76 13.48 13.51 468,746 -0.09(-0.65%)
Apr 04, 2008 13.75 13.87 13.39 13.60 555,212 -0.13(-0.97%)
Apr 03, 2008 13.65 13.85 13.43 13.73 468,068 +0.03(+0.22%)
Apr 02, 2008 13.68 13.99 13.42 13.70 781,989 +0.06(+0.43%)
Apr 01, 2008 12.98 13.64 12.87 13.64 1,000,426 +0.66(+5.11%)
Mar 31, 2008 13.00 13.14 12.85 12.98 1,060,382 -0.09(-0.68%)
Mar 28, 2008 13.20 13.34 12.89 13.06 598,546 -0.15(-1.12%)
Mar 27, 2008 13.27 13.41 13.18 13.21 931,965 -0.09(-0.66%)
Mar 26, 2008 13.23 13.39 13.20 13.30 680,447 -0.01(-0.06%)
Mar 25, 2008 13.20 13.50 13.01 13.31 935,051 +0.09(+0.67%)
Mar 24, 2008 13.43 13.46 13.09 13.22 1,279,337 -0.21(-1.59%)
Mar 21, 2008 12.86 13.43 12.79 13.43 1,266,896 +0.00(+0.00%)
Mar 20, 2008 12.86 13.43 12.79 13.43 1,266,896 +0.57(+4.41%)
Mar 19, 2008 12.87 13.26 12.76 12.87 1,137,259 -0.07(-0.57%)
Mar 18, 2008 12.64 13.01 12.30 12.94 1,778,821 +0.35(+2.75%)
Mar 17, 2008 12.98 13.26 12.22 12.59 1,194,090 -0.64(-4.85%)
Mar 14, 2008 13.73 13.73 13.05 13.23 1,158,004 -0.41(-2.97%)
Mar 13, 2008 13.62 13.96 13.51 13.64 816,101 -0.18(-1.33%)
Mar 12, 2008 13.80 14.16 13.62 13.82 543,851 +0.07(+0.54%)
Mar 11, 2008 13.90 13.95 13.57 13.75 839,864 +0.15(+1.08%)
Mar 10, 2008 14.02 14.02 13.34 13.60 870,218 -0.43(-3.05%)
Mar 07, 2008 13.62 14.20 13.57 14.03 702,848 +0.30(+2.20%)
Mar 06, 2008 14.49 14.57 13.71 13.73 945,452 -0.79(-5.43%)
Mar 05, 2008 14.42 14.74 14.29 14.52 664,648 +0.11(+0.77%)
Mar 04, 2008 14.46 14.59 14.16 14.41 1,347,405 -0.24(-1.61%)
Mar 03, 2008 14.07 14.72 14.02 14.64 1,253,581 +0.52(+3.71%)
Feb 29, 2008 14.56 14.62 14.06 14.12 1,119,918 -0.58(-3.91%)
Feb 28, 2008 14.49 14.85 14.38 14.69 793,606 +0.10(+0.71%)
Feb 27, 2008 14.97 15.08 14.55 14.59 1,066,391 -0.52(-3.46%)
Feb 26, 2008 13.91 15.17 13.91 15.11 2,509,794 +1.13(+8.07%)
Feb 25, 2008 14.39 14.39 13.74 13.99 1,332,822 -0.46(-3.21%)
Feb 22, 2008 14.08 14.45 13.82 14.45 1,210,948 +0.43(+3.05%)
Feb 21, 2008 14.41 14.47 14.01 14.02 1,103,505 -0.32(-2.26%)
Feb 20, 2008 14.08 14.55 14.08 14.35 1,843,990 +0.13(+0.88%)
Feb 19, 2008 14.87 14.89 14.19 14.22 1,769,525 -0.56(-3.79%)
Feb 18, 2008 14.80 14.89 14.66 14.78 0 +0.00(+0.00%)
Feb 15, 2008 14.80 14.89 14.66 14.78 841,314 -0.10(-0.64%)
Feb 14, 2008 15.62 15.62 14.65 14.88 2,122,856 -0.75(-4.81%)
Feb 13, 2008 15.73 15.82 15.53 15.63 1,270,321 -0.01(-0.09%)
Feb 12, 2008 15.94 15.94 15.60 15.65 768,985 -0.24(-1.53%)
Feb 11, 2008 15.97 16.32 15.84 15.89 684,063 -0.06(-0.37%)
Feb 08, 2008 15.85 16.25 15.78 15.95 913,469 +0.09(+0.56%)
Feb 07, 2008 16.83 16.83 15.50 15.86 1,924,898 -1.10(-6.48%)
Feb 06, 2008 16.26 16.96 15.92 16.96 1,768,890 +0.77(+4.74%)
Feb 05, 2008 16.01 16.28 15.93 16.19 1,039,562 +0.07(+0.41%)
Feb 04, 2008 16.46 16.52 16.09 16.12 879,977 -0.48(-2.89%)
Feb 01, 2008 16.38 16.63 16.08 16.60 960,748 +0.63(+3.97%)
Jan 31, 2008 15.41 16.21 15.20 15.97 1,285,017 +0.39(+2.51%)
Jan 30, 2008 15.92 16.08 15.58 15.58 1,183,324 -0.49(-3.07%)
Jan 29, 2008 16.31 16.37 15.68 16.07 1,977,659 -0.07(-0.46%)
Jan 28, 2008 16.45 16.46 16.00 16.15 1,359,504 -0.39(-2.36%)
Jan 25, 2008 16.71 16.87 16.50 16.54 867,696 +0.03(+0.18%)
Jan 24, 2008 15.89 16.69 15.82 16.51 1,471,478 +0.60(+3.75%)
Jan 23, 2008 15.70 16.04 15.25 15.91 1,445,708 -0.15(-0.92%)
Jan 22, 2008 15.90 16.29 15.18 16.06 2,008,386 -0.42(-2.55%)
Jan 21, 2008 16.44 16.60 16.15 16.48 0 +0.00(+0.00%)
Jan 18, 2008 16.44 16.60 16.15 16.48 1,741,522 +0.07(+0.40%)
Jan 17, 2008 16.81 17.00 16.41 16.41 1,020,996 -0.29(-1.77%)
Jan 16, 2008 16.73 17.07 16.60 16.71 1,188,969 -0.15(-0.92%)
Jan 15, 2008 16.97 17.01 16.52 16.86 1,111,238 -0.32(-1.89%)
Jan 14, 2008 17.42 17.42 17.02 17.19 820,023 -0.15(-0.89%)
Jan 11, 2008 17.10 17.69 17.01 17.34 1,136,194 +0.13(+0.77%)
Jan 10, 2008 16.86 17.41 16.82 17.21 1,209,164 +0.21(+1.26%)
Jan 09, 2008 17.22 17.22 16.77 16.99 2,185,445 -0.04(-0.22%)
Jan 08, 2008 16.85 17.32 16.66 17.03 1,822,495 +0.21(+1.23%)
Jan 07, 2008 16.87 17.25 16.32 16.82 1,144,576 +0.06(+0.35%)
Jan 04, 2008 16.51 16.93 16.43 16.77 887,227 +0.07(+0.44%)
Jan 03, 2008 16.50 16.74 16.26 16.69 658,225 +0.29(+1.75%)
Jan 02, 2008 16.45 16.72 16.19 16.40 1,213,233 -0.13(-0.80%)
Jan 01, 2008 16.52 16.71 16.20 16.54 579,168 +0.00(+0.00%)
Dec 31, 2007 16.52 16.71 16.20 16.54 579,168 -0.03(-0.18%)
Dec 28, 2007 16.73 16.88 16.26 16.57 406,957 -0.15(-0.93%)
Dec 27, 2007 16.88 16.96 16.72 16.72 505,231 -0.17(-1.00%)
Dec 26, 2007 16.66 17.08 16.66 16.89 480,029 +0.01(+0.09%)
Dec 24, 2007 16.71 16.94 16.71 16.88 375,905 +0.00(+0.00%)
Dec 21, 2007 16.96 16.96 16.69 16.88 1,514,507 +0.13(+0.79%)
Dec 20, 2007 16.71 16.79 16.49 16.74 821,233 +0.10(+0.62%)
Dec 19, 2007 16.80 17.11 16.60 16.64 633,282 -0.27(-1.57%)
Dec 18, 2007 17.03 17.18 16.43 16.91 939,696 +0.00(+0.00%)
Dec 17, 2007 17.37 17.80 16.91 16.91 974,434 -0.58(-3.33%)
Dec 14, 2007 17.51 17.69 17.49 17.49 1,086,379 -0.17(-0.96%)
Dec 13, 2007 17.54 17.66 17.46 17.66 839,407 -0.01(-0.04%)
Dec 12, 2007 17.41 17.75 17.36 17.67 1,294,884 +0.53(+3.10%)
Dec 11, 2007 17.66 17.84 17.13 17.13 955,752 -0.52(-2.92%)
Dec 10, 2007 17.49 17.85 17.36 17.65 1,575,802 +0.18(+1.01%)
Dec 07, 2007 17.39 17.55 17.22 17.47 2,500,017 +0.16(+0.94%)
Dec 06, 2007 16.91 17.33 16.72 17.31 1,236,219 +0.34(+2.00%)
Dec 05, 2007 16.72 17.01 16.72 16.97 1,888,278 +0.07(+0.39%)
Dec 04, 2007 16.32 16.92 16.26 16.91 1,916,223 +0.41(+2.46%)
Dec 03, 2007 16.57 16.86 16.49 16.50 1,657,701 -0.29(-1.71%)
Nov 30, 2007 16.66 16.96 16.41 16.79 2,429,485 +0.26(+1.56%)
Nov 29, 2007 16.17 16.60 16.16 16.53 1,945,683 +0.26(+1.59%)
Nov 28, 2007 15.72 16.34 15.57 16.27 1,201,163 +0.64(+4.10%)
Nov 27, 2007 15.40 15.93 15.31 15.63 1,488,669 +0.27(+1.73%)
Nov 26, 2007 15.48 15.81 15.37 15.37 1,318,620 -0.22(-1.42%)
Nov 23, 2007 15.87 16.13 15.57 15.59 382,630 -0.22(-1.40%)
Nov 21, 2007 16.21 16.32 15.78 15.81 572,574 -0.55(-3.34%)
Nov 20, 2007 16.15 16.38 16.06 16.35 1,181,056 +0.16(+1.00%)
Nov 19, 2007 16.01 16.46 15.64 16.19 1,993,654 +0.04(+0.23%)
Nov 16, 2007 16.38 16.42 15.98 16.15 2,179,917 -0.20(-1.22%)
Nov 15, 2007 15.81 16.37 15.62 16.35 1,277,727 +0.54(+3.40%)
Nov 14, 2007 16.01 16.01 15.64 15.81 638,831 -0.15(-0.92%)
Nov 13, 2007 15.63 16.05 15.59 15.96 1,120,219 +0.41(+2.61%)
Nov 12, 2007 16.29 16.43 15.21 15.56 2,226,070 -0.77(-4.74%)
Nov 09, 2007 15.93 16.43 15.82 16.33 1,319,000 +0.11(+0.68%)
Nov 08, 2007 15.32 16.74 15.14 16.22 3,107,386 +0.97(+6.38%)
Nov 07, 2007 13.74 15.53 13.74 15.25 8,325,334 +1.81(+13.44%)
Nov 06, 2007 13.60 13.69 13.35 13.44 1,083,704 -0.17(-1.25%)
Nov 05, 2007 13.69 13.96 13.54 13.61 953,768 -0.34(-2.43%)
Nov 02, 2007 14.38 14.47 13.85 13.95 867,234 -0.43(-2.97%)
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.