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

Broadridge Financial Solutions Llc (NY: BR )

196.21 -0.75 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2006 67.44 67.52 67.03 67.30 6,951,703 -0.16(-0.24%)
Jan 30, 2006 67.58 67.93 67.29 67.46 9,635,314 -0.11(-0.16%)
Jan 27, 2006 67.58 67.86 67.38 67.57 6,687,803 +0.59(+0.88%)
Jan 26, 2006 67.09 67.35 66.56 66.98 7,105,757 +0.10(+0.14%)
Jan 25, 2006 67.44 67.80 66.21 66.88 7,592,330 -0.14(-0.21%)
Jan 24, 2006 66.55 67.55 66.51 67.02 6,734,996 -0.30(-0.45%)
Jan 23, 2006 66.18 67.44 66.12 67.32 6,052,329 +0.15(+0.22%)
Jan 20, 2006 67.26 68.03 66.90 67.18 6,560,871 +0.26(+0.39%)
Jan 19, 2006 66.22 67.10 66.22 66.92 6,905,460 +0.50(+0.75%)
Jan 18, 2006 67.05 67.24 66.01 66.42 5,704,622 -0.55(-0.83%)
Jan 17, 2006 65.66 67.14 65.63 66.97 5,159,600 +1.83(+2.81%)
Jan 13, 2006 65.00 65.33 64.79 65.14 4,775,549 -0.10(-0.15%)
Jan 12, 2006 65.33 65.89 64.94 65.24 8,205,429 +0.32(+0.50%)
Jan 11, 2006 64.74 65.12 64.45 64.91 6,594,367 +0.12(+0.18%)
Jan 10, 2006 64.74 65.26 64.60 64.80 7,486,011 -0.13(-0.20%)
Jan 09, 2006 65.26 65.26 64.68 64.93 6,618,642 -0.04(-0.06%)
Jan 06, 2006 64.49 65.11 64.42 64.97 7,537,408 +0.84(+1.31%)
Jan 05, 2006 64.23 64.52 63.72 64.12 12,724,674 -0.32(-0.50%)
Jan 04, 2006 64.23 64.79 64.17 64.45 8,539,982 -0.24(-0.36%)
Jan 03, 2006 63.64 64.84 63.64 64.68 9,364,634 +1.12(+1.76%)
Dec 30, 2005 63.26 63.88 63.23 63.56 2,469,887 +0.18(+0.29%)
Dec 29, 2005 63.31 63.86 63.11 63.38 4,344,713 -0.15(-0.23%)
Dec 28, 2005 63.39 63.63 63.05 63.53 4,395,431 +0.61(+0.97%)
Dec 27, 2005 63.60 63.71 62.79 62.92 6,311,075 -0.87(-1.36%)
Dec 23, 2005 63.87 64.07 63.34 63.79 3,728,766 -0.21(-0.32%)
Dec 22, 2005 64.01 64.18 63.92 63.99 8,161,626 +0.13(+0.21%)
Dec 21, 2005 63.71 64.17 63.68 63.86 8,138,708 +0.17(+0.27%)
Dec 20, 2005 63.67 64.11 63.60 63.69 13,625,268 +0.02(+0.03%)
Dec 19, 2005 62.91 63.99 62.91 63.67 14,231,043 +0.91(+1.46%)
Dec 16, 2005 63.48 63.71 62.75 62.75 10,351,748 -0.72(-1.14%)
Dec 15, 2005 63.44 63.67 63.03 63.48 14,300,341 +0.04(+0.06%)
Dec 14, 2005 63.35 63.51 62.69 63.44 18,172,720 -0.03(-0.05%)
Dec 13, 2005 63.56 63.90 63.23 63.47 44,211,976 +2.63(+4.33%)
Dec 12, 2005 61.09 61.39 59.72 60.84 19,083,892 +4.73(+8.42%)
Dec 09, 2005 56.76 56.78 55.61 56.11 3,829,932 -1.00(-1.74%)
Dec 08, 2005 56.33 57.11 55.77 57.10 4,274,195 +0.96(+1.71%)
Dec 07, 2005 56.12 57.05 55.66 56.15 4,462,966 +0.43(+0.77%)
Dec 06, 2005 55.12 56.33 54.73 55.72 3,337,392 +0.49(+0.89%)
Dec 05, 2005 56.03 56.23 54.96 55.22 4,633,429 +0.43(+0.78%)
Dec 02, 2005 54.72 55.31 53.96 54.80 4,629,767 +0.40(+0.73%)
Dec 01, 2005 54.60 54.71 53.20 54.40 5,421,466 +1.12(+2.10%)
Nov 30, 2005 53.12 53.70 52.69 53.28 5,276,633 +0.65(+1.23%)
Nov 29, 2005 52.50 53.08 52.22 52.63 5,155,532 +0.91(+1.77%)
Nov 28, 2005 52.86 53.31 51.52 51.71 4,004,328 -2.23(-4.13%)
Nov 25, 2005 53.77 54.01 53.39 53.94 1,452,260 +0.73(+1.37%)
Nov 23, 2005 53.83 54.32 53.04 53.21 3,416,047 -1.38(-2.53%)
Nov 22, 2005 53.83 54.78 53.34 54.59 4,116,343 +1.84(+3.48%)
Nov 21, 2005 51.40 52.75 50.40 52.75 4,641,023 +1.71(+3.35%)
Nov 18, 2005 52.13 52.13 50.42 51.04 4,361,664 -0.77(-1.49%)
Nov 17, 2005 52.27 52.58 51.26 51.82 4,858,544 +0.26(+0.50%)
Nov 16, 2005 50.34 51.72 49.84 51.56 4,835,490 +1.33(+2.64%)
Nov 15, 2005 49.18 51.50 49.13 50.23 4,964,592 +0.97(+1.98%)
Nov 14, 2005 50.40 50.62 48.74 49.26 4,769,040 -0.01(-0.03%)
Nov 11, 2005 48.90 49.42 48.33 49.27 5,424,992 +1.11(+2.30%)
Nov 10, 2005 49.74 49.83 47.75 48.17 10,053,810 -2.59(-5.10%)
Nov 09, 2005 51.62 52.34 50.22 50.76 7,721,568 -0.90(-1.74%)
Nov 08, 2005 51.36 52.16 50.81 51.66 6,168,006 +0.35(+0.69%)
Nov 07, 2005 53.42 53.00 51.10 51.30 7,742,045 -2.12(-3.98%)
Nov 04, 2005 55.12 55.12 52.87 53.42 4,677,774 -1.81(-3.27%)
Nov 03, 2005 54.72 55.57 54.42 55.23 5,496,323 +1.06(+1.96%)
Nov 02, 2005 53.31 54.26 52.77 54.17 5,416,719 +0.90(+1.69%)
Nov 01, 2005 52.95 53.65 52.38 53.27 4,380,650 +0.01(+0.03%)
Oct 31, 2005 52.98 54.69 52.20 53.26 5,332,369 +0.27(+0.52%)
Oct 28, 2005 51.54 53.60 50.58 52.98 5,943,027 +2.38(+4.71%)
Oct 27, 2005 52.98 53.18 50.22 50.60 4,675,875 -1.74(-3.32%)
Oct 26, 2005 53.26 54.82 52.22 52.34 4,909,940 -0.91(-1.72%)
Oct 25, 2005 51.84 53.98 51.26 53.26 6,513,407 +2.35(+4.62%)
Oct 24, 2005 48.12 50.91 48.09 50.90 4,974,762 +2.47(+5.10%)
Oct 21, 2005 48.04 49.31 47.35 48.43 5,726,320 +0.48(+1.00%)
Oct 20, 2005 50.62 50.73 47.21 47.95 7,870,198 -3.02(-5.93%)
Oct 19, 2005 49.41 51.25 47.98 50.98 7,472,721 +1.48(+2.99%)
Oct 18, 2005 51.62 52.49 49.42 49.49 5,957,537 -2.86(-5.46%)
Oct 17, 2005 52.91 53.28 52.08 52.36 4,291,960 +0.69(+1.34%)
Oct 14, 2005 49.95 52.11 48.85 51.66 6,685,769 +1.25(+2.47%)
Oct 13, 2005 51.60 51.77 48.67 50.42 9,071,849 -1.97(-3.76%)
Oct 12, 2005 53.68 53.76 51.84 52.38 3,998,090 -1.02(-1.91%)
Oct 11, 2005 53.02 54.34 52.66 53.40 5,167,330 +1.51(+2.91%)
Oct 10, 2005 53.61 53.82 51.43 51.89 5,282,464 -1.75(-3.26%)
Oct 07, 2005 52.35 53.76 51.91 53.64 5,406,142 +1.84(+3.54%)
Oct 06, 2005 54.20 53.12 50.54 51.80 12,965,112 -2.85(-5.22%)
Oct 05, 2005 58.05 58.39 54.66 54.66 6,790,054 -3.25(-5.62%)
Oct 04, 2005 61.02 60.28 57.91 57.91 4,908,313 -3.11(-5.10%)
Oct 03, 2005 59.97 61.20 60.10 61.02 3,952,118 +1.05(+1.76%)
Sep 30, 2005 60.45 59.71 59.97 3,770,806 -0.32(-0.53%)
Sep 29, 2005 60.32 59.26 60.28 5,162,855 +0.70(+1.18%)
Sep 28, 2005 58.68 59.58 57.91 59.58 4,510,158 +0.91(+1.55%)
Sep 27, 2005 58.30 58.68 57.59 58.68 2,763,214 +0.32(+0.56%)
Sep 26, 2005 56.96 58.59 56.70 58.35 4,398,957 +1.20(+2.10%)
Sep 23, 2005 57.15 58.97 56.71 57.15 4,056,132 -1.11(-1.91%)
Sep 22, 2005 58.98 59.44 56.74 58.26 6,946,279 +0.26(+0.44%)
Sep 21, 2005 57.52 58.80 57.50 58.00 4,606,713 +1.41(+2.49%)
Sep 20, 2005 57.47 57.86 56.22 56.60 5,357,186 -1.11(-1.93%)
Sep 19, 2005 57.71 57.95 56.23 57.71 5,089,218 +2.21(+3.99%)
Sep 16, 2005 55.93 56.03 55.21 55.50 4,155,128 -0.04(-0.07%)
Sep 15, 2005 56.23 56.40 54.66 55.53 2,995,787 -0.19(-0.34%)
Sep 14, 2005 55.10 55.73 54.42 55.73 3,356,920 +1.16(+2.12%)
Sep 13, 2005 55.21 55.56 54.57 54.57 4,189,438 -0.23(-0.42%)
Sep 12, 2005 55.76 55.88 54.46 54.80 3,847,968 -1.45(-2.58%)
Sep 09, 2005 55.67 56.27 55.34 56.25 3,817,049 +1.05(+1.90%)
Sep 08, 2005 55.49 55.90 54.97 55.20 5,370,340 +0.14(+0.25%)
Sep 07, 2005 55.01 55.70 54.70 55.06 4,393,261 -0.22(-0.40%)
Sep 06, 2005 55.33 55.97 54.43 55.28 6,456,179 -0.01(-0.03%)
Sep 02, 2005 56.82 56.91 55.05 55.30 5,412,515 -1.90(-3.31%)
Sep 01, 2005 54.75 57.33 54.57 57.19 7,879,555 +2.78(+5.11%)
Aug 31, 2005 51.24 55.47 51.24 54.41 9,308,491 +2.73(+5.28%)
Aug 30, 2005 50.70 52.05 50.65 51.68 4,742,732 +1.36(+2.70%)
Aug 29, 2005 50.44 51.57 49.86 50.33 4,942,216 +0.97(+1.96%)
Aug 26, 2005 49.36 50.42 49.07 49.36 2,912,251 -0.69(-1.37%)
Aug 25, 2005 49.41 50.14 49.05 50.05 3,039,997 +0.53(+1.07%)
Aug 24, 2005 48.75 49.91 48.52 49.52 3,547,861 +1.14(+2.35%)
Aug 23, 2005 48.57 48.94 47.58 48.38 3,173,709 -0.01(-0.02%)
Aug 22, 2005 48.57 48.79 47.79 48.39 2,843,089 +0.39(+0.81%)
Aug 19, 2005 47.55 48.09 47.38 48.00 3,988,733 +0.83(+1.77%)
Aug 18, 2005 46.79 47.56 46.49 47.16 4,719,678 -0.27(-0.56%)
Aug 17, 2005 48.46 49.35 46.91 47.43 4,735,680 -0.91(-1.89%)
Aug 16, 2005 49.13 49.72 48.33 48.34 3,181,032 -1.00(-2.02%)
Aug 15, 2005 50.01 50.18 48.89 49.34 3,124,076 -0.80(-1.59%)
Aug 12, 2005 50.19 50.64 49.70 50.14 3,348,512 +0.13(+0.27%)
Aug 11, 2005 49.83 50.37 49.41 50.00 2,881,196 +0.18(+0.36%)
Aug 10, 2005 48.96 49.97 48.59 49.83 3,069,424 +1.47(+3.05%)
Aug 09, 2005 49.33 49.38 48.06 48.35 3,190,661 -0.43(-0.89%)
Aug 08, 2005 49.04 49.87 48.67 48.79 3,208,697 +0.08(+0.17%)
Aug 05, 2005 49.11 49.29 47.97 48.71 2,811,899 -0.44(-0.90%)
Aug 04, 2005 48.22 49.50 48.20 49.15 3,236,091 +0.96(+1.99%)
Aug 03, 2005 48.87 49.00 48.14 48.19 3,152,690 -0.48(-0.98%)
Aug 02, 2005 48.15 48.81 48.12 48.67 2,542,575 +0.72(+1.49%)
Aug 01, 2005 47.16 48.12 47.12 47.95 3,047,455 +0.68(+1.44%)
Jul 29, 2005 47.65 47.70 47.20 47.27 3,356,785 -0.10(-0.22%)
Jul 28, 2005 47.47 47.89 46.57 47.38 3,720,494 -0.02(-0.05%)
Jul 27, 2005 46.97 47.53 46.46 47.40 2,952,527 +0.38(+0.82%)
Jul 26, 2005 46.38 47.04 46.27 47.02 3,583,662 +0.63(+1.35%)
Jul 25, 2005 46.09 47.09 45.62 46.39 3,899,772 +0.35(+0.77%)
Jul 22, 2005 44.49 46.04 44.45 46.04 4,486,833 +2.45(+5.62%)
Jul 21, 2005 44.01 44.34 43.14 43.59 2,022,506 -0.44(-1.00%)
Jul 20, 2005 43.84 44.33 43.31 44.03 2,784,912 +0.15(+0.34%)
Jul 19, 2005 43.14 43.92 42.96 43.88 2,918,625 +0.85(+1.97%)
Jul 18, 2005 43.33 43.45 42.85 43.03 2,455,512 -0.40(-0.92%)
Jul 15, 2005 43.79 44.41 43.33 43.43 4,476,120 -0.08(-0.19%)
Jul 14, 2005 44.10 44.48 43.01 43.51 6,004,594 -0.58(-1.32%)
Jul 13, 2005 44.72 45.03 44.05 44.10 3,836,577 -0.53(-1.19%)
Jul 12, 2005 43.79 44.79 43.63 44.63 3,792,639 +1.02(+2.35%)
Jul 11, 2005 42.54 43.62 42.19 43.60 3,496,735 +0.44(+1.01%)
Jul 08, 2005 43.96 44.17 42.81 43.17 3,872,243 -0.18(-0.43%)
Jul 07, 2005 41.85 43.40 41.55 43.35 3,240,566 +0.89(+2.10%)
Jul 06, 2005 43.51 44.16 42.27 42.46 4,176,419 -0.92(-2.12%)
Jul 05, 2005 42.47 43.51 42.36 43.38 3,680,082 +1.49(+3.56%)
Jul 01, 2005 41.10 42.03 40.98 41.89 2,576,613 +1.16(+2.84%)
Jun 30, 2005 40.93 41.74 40.65 40.73 3,845,934 +0.18(+0.44%)
Jun 29, 2005 39.98 40.83 39.95 40.56 2,549,220 +0.24(+0.59%)
Jun 28, 2005 41.26 41.49 40.29 40.32 3,171,811 -1.31(-3.14%)
Jun 27, 2005 40.85 41.95 40.81 41.63 2,410,354 +0.77(+1.90%)
Jun 24, 2005 41.29 41.70 40.85 40.85 2,583,122 -0.41(-0.98%)
Jun 23, 2005 41.13 42.11 41.09 41.26 3,001,212 +0.20(+0.48%)
Jun 22, 2005 41.18 41.28 40.26 41.06 3,064,949 +0.27(+0.65%)
Jun 21, 2005 41.81 42.06 40.73 40.79 3,172,489 -1.13(-2.69%)
Jun 20, 2005 41.81 42.16 41.65 41.92 3,840,645 +0.33(+0.80%)
Jun 17, 2005 41.55 41.85 40.82 41.59 4,189,709 +0.66(+1.62%)
Jun 16, 2005 40.56 40.93 40.48 40.93 2,499,179 +0.44(+1.09%)
Jun 15, 2005 40.82 40.93 40.27 40.48 3,845,392 +0.32(+0.79%)
Jun 14, 2005 39.92 40.30 39.71 40.17 2,656,081 +0.11(+0.28%)
Jun 13, 2005 39.30 40.08 38.95 40.06 3,076,476 +0.77(+1.97%)
Jun 10, 2005 39.64 39.72 38.80 39.28 2,711,818 -0.14(-0.36%)
Jun 09, 2005 38.48 39.45 38.12 39.42 4,277,449 +1.45(+3.83%)
Jun 08, 2005 37.36 38.71 37.36 37.97 4,314,878 +0.46(+1.22%)
Jun 07, 2005 38.34 38.64 37.45 37.51 3,467,443 -0.89(-2.32%)
Jun 06, 2005 37.89 38.51 37.72 38.40 4,019,652 +0.78(+2.08%)
Jun 03, 2005 37.61 37.79 37.25 37.62 3,086,105 +0.10(+0.26%)
Jun 02, 2005 37.93 37.97 37.32 37.53 3,878,617 -0.51(-1.34%)
Jun 01, 2005 37.61 38.29 37.50 38.04 2,453,478 +0.66(+1.78%)
May 31, 2005 37.62 37.76 37.19 37.37 3,173,031 -0.55(-1.46%)
May 27, 2005 37.17 37.98 37.03 37.92 2,238,399 +0.98(+2.65%)
May 26, 2005 36.80 37.00 36.58 36.94 2,133,842 +0.32(+0.87%)
May 25, 2005 36.46 36.89 35.83 36.63 2,678,050 +0.30(+0.81%)
May 24, 2005 35.76 36.33 35.70 36.33 2,746,398 +0.44(+1.23%)
May 23, 2005 35.03 36.12 34.98 35.89 2,948,866 +0.94(+2.68%)
May 20, 2005 35.83 35.89 34.95 34.95 3,499,719 -0.70(-1.96%)
May 19, 2005 34.81 35.76 34.81 35.65 2,597,497 +0.58(+1.66%)
May 18, 2005 35.47 36.01 34.94 35.07 3,459,985 -0.22(-0.63%)
May 17, 2005 34.06 35.39 33.92 35.29 3,195,407 +0.96(+2.79%)
May 16, 2005 34.11 34.40 32.98 34.33 5,490,763 -0.24(-0.70%)
May 13, 2005 35.07 35.23 34.14 34.58 3,808,777 -0.45(-1.28%)
May 12, 2005 37.42 37.42 34.86 35.03 3,752,769 -1.73(-4.69%)
May 11, 2005 35.93 36.75 35.93 36.75 2,667,473 +0.49(+1.36%)
May 10, 2005 37.02 37.08 36.16 36.26 2,395,030 -1.02(-2.73%)
May 09, 2005 36.63 37.28 36.55 37.28 2,366,416 +0.74(+2.04%)
May 06, 2005 37.20 37.24 36.46 36.53 2,419,440 -0.10(-0.28%)
May 05, 2005 36.41 36.92 36.23 36.63 2,929,745 +0.46(+1.28%)
May 04, 2005 35.82 36.47 35.40 36.17 4,258,057 +0.35(+0.97%)
May 03, 2005 36.54 36.58 35.59 35.82 3,882,956 -1.02(-2.78%)
May 02, 2005 35.81 36.92 35.54 36.85 3,449,136 +1.00(+2.80%)
Apr 29, 2005 35.95 36.47 35.52 35.85 4,261,583 +0.35(+0.98%)
Apr 28, 2005 35.75 35.80 35.17 35.50 5,264,428 -0.62(-1.72%)
Apr 27, 2005 36.97 37.20 35.87 36.12 4,443,709 -0.83(-2.24%)
Apr 26, 2005 37.53 37.61 36.90 36.94 2,942,492 -0.59(-1.57%)
Apr 25, 2005 37.57 37.84 37.25 37.53 3,077,561 +0.36(+0.97%)
Apr 22, 2005 37.22 37.61 36.67 37.17 3,240,295 +0.01(+0.02%)
Apr 21, 2005 35.85 37.17 35.69 37.17 3,077,154 +1.36(+3.81%)
Apr 20, 2005 36.86 36.86 35.73 35.80 3,618,514 -0.60(-1.66%)
Apr 19, 2005 35.78 36.57 35.77 36.41 4,713,304 +0.67(+1.88%)
Apr 18, 2005 35.33 35.99 35.26 35.73 6,312,974 +0.15(+0.44%)
Apr 15, 2005 36.80 36.80 35.00 35.58 7,989,536 -1.22(-3.31%)
Apr 14, 2005 36.62 37.24 36.38 36.80 5,720,082 +0.44(+1.22%)
Apr 13, 2005 36.80 37.06 36.21 36.35 7,811,885 -0.50(-1.36%)
Apr 12, 2005 37.29 37.53 36.80 36.86 4,948,861 -0.80(-2.13%)
Apr 11, 2005 37.24 37.66 36.88 37.66 3,282,334 +0.33(+0.89%)
Apr 08, 2005 37.83 38.16 37.24 37.33 3,741,514 -0.49(-1.31%)
Apr 07, 2005 38.71 38.71 37.39 37.82 3,821,795 -0.44(-1.14%)
Apr 06, 2005 38.26 38.58 37.72 38.26 4,604,544 -0.01(-0.02%)
Apr 05, 2005 38.37 38.85 37.91 38.26 3,687,269 -0.18(-0.48%)
Apr 04, 2005 38.42 39.03 37.82 38.45 4,937,334 +0.40(+1.05%)
Apr 01, 2005 37.60 38.09 37.25 38.05 3,845,392 +1.13(+3.06%)
Mar 31, 2005 36.68 37.19 36.65 36.92 4,154,179 +0.74(+2.04%)
Mar 30, 2005 36.13 36.50 34.84 36.18 6,590,977 +0.41(+1.15%)
Mar 29, 2005 36.48 37.37 35.76 35.77 4,237,037 -0.89(-2.43%)
Mar 28, 2005 36.38 36.84 36.20 36.66 3,264,433 +0.29(+0.81%)
Mar 24, 2005 36.28 36.83 35.81 36.37 3,775,688 +0.32(+0.90%)
Mar 23, 2005 36.74 36.74 35.63 36.04 5,114,306 -0.69(-1.89%)
Mar 22, 2005 37.03 37.69 36.57 36.74 3,924,589 -0.10(-0.28%)
Mar 21, 2005 37.17 37.51 36.27 36.84 2,941,679 -0.42(-1.13%)
Mar 18, 2005 37.15 37.61 37.00 37.26 4,015,584 +0.15(+0.40%)
Mar 17, 2005 36.83 37.19 36.61 37.11 3,135,060 +0.88(+2.42%)
Mar 16, 2005 35.99 36.97 35.84 36.24 3,985,885 -0.04(-0.12%)
Mar 15, 2005 37.09 37.37 36.22 36.28 4,195,133 -0.69(-1.86%)
Mar 14, 2005 36.93 37.20 35.95 36.97 4,141,974 +0.30(+0.80%)
Mar 11, 2005 36.29 37.19 36.21 36.67 3,351,767 +0.37(+1.02%)
Mar 10, 2005 37.17 37.17 35.55 36.30 7,945,055 -1.17(-3.13%)
Mar 09, 2005 38.65 39.07 37.42 37.47 4,367,088 -1.05(-2.74%)
Mar 08, 2005 38.24 38.91 38.24 38.53 2,973,818 +0.40(+1.04%)
Mar 07, 2005 39.09 39.10 37.90 38.13 5,490,492 -1.02(-2.62%)
Mar 04, 2005 38.59 39.32 38.23 39.16 4,289,519 +0.93(+2.43%)
Mar 03, 2005 37.87 38.53 37.62 38.23 4,758,327 +1.01(+2.71%)
Mar 02, 2005 35.96 37.50 35.94 37.22 5,023,176 +1.27(+3.53%)
Mar 01, 2005 36.43 36.78 35.51 35.95 4,439,640 -0.65(-1.77%)
Feb 28, 2005 36.90 37.98 35.91 36.60 6,153,902 -0.16(-0.44%)
Feb 25, 2005 35.70 37.19 35.47 36.76 4,999,172 +1.03(+2.89%)
Feb 24, 2005 35.37 35.73 34.84 35.73 4,711,812 +0.48(+1.36%)
Feb 23, 2005 34.95 35.56 34.91 35.25 3,167,878 +0.32(+0.91%)
Feb 22, 2005 35.94 36.02 34.93 34.93 5,244,493 -0.67(-1.89%)
Feb 18, 2005 34.66 36.13 34.61 35.60 4,135,871 +1.16(+3.36%)
Feb 17, 2005 35.49 35.69 34.41 34.44 3,697,440 -0.98(-2.77%)
Feb 16, 2005 34.46 35.58 34.39 35.42 3,305,524 +1.03(+3.00%)
Feb 15, 2005 34.44 34.78 34.11 34.39 3,033,623 -0.04(-0.13%)
Feb 14, 2005 34.25 34.66 34.25 34.44 3,830,339 +0.43(+1.26%)
Feb 11, 2005 33.55 34.26 33.31 34.01 3,569,694 +0.43(+1.27%)
Feb 10, 2005 32.70 33.81 32.55 33.58 4,471,916 +1.22(+3.76%)
Feb 09, 2005 32.26 32.93 31.79 32.36 4,337,390 +0.18(+0.57%)
Feb 08, 2005 32.28 32.29 31.86 32.18 4,812,843 -0.27(-0.84%)
Feb 07, 2005 32.91 32.92 32.30 32.45 2,954,426 -0.25(-0.77%)
Feb 04, 2005 33.04 33.04 32.44 32.70 3,954,830 -0.11(-0.34%)
Feb 03, 2005 33.40 33.43 32.46 32.81 4,985,611 -0.63(-1.87%)
Feb 02, 2005 32.89 33.63 32.80 33.44 3,420,929 +0.58(+1.75%)
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.