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

Broadridge Financial Solutions Llc (NY: BR )

208.22 -0.77 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 9.073 9.340 8.950 9.059 1,132,321 -0.03(-0.32%)
Dec 30, 2008 9.066 9.138 8.921 9.088 677,540 +0.04(+0.40%)
Dec 29, 2008 9.160 9.160 8.835 9.051 599,601 -0.07(-0.79%)
Dec 26, 2008 8.914 9.124 8.813 9.124 482,938 +0.20(+2.27%)
Dec 24, 2008 8.683 8.950 8.466 8.921 349,626 +0.27(+3.09%)
Dec 23, 2008 8.914 9.073 8.625 8.654 644,812 -0.18(-2.04%)
Dec 22, 2008 9.362 9.442 8.510 8.835 1,775,819 -0.57(-6.07%)
Dec 19, 2008 9.044 9.449 8.972 9.405 1,835,830 +0.40(+4.41%)
Dec 18, 2008 9.160 9.333 8.763 9.008 1,439,679 -0.17(-1.81%)
Dec 17, 2008 8.994 9.348 8.936 9.174 1,035,669 +0.04(+0.47%)
Dec 16, 2008 8.705 9.145 8.380 9.131 1,683,047 +0.53(+6.13%)
Dec 15, 2008 8.705 8.842 8.474 8.604 1,284,982 -0.12(-1.41%)
Dec 12, 2008 8.510 8.828 8.423 8.726 981,531 +0.02(+0.25%)
Dec 11, 2008 8.770 8.950 8.632 8.705 1,512,924 -0.06(-0.66%)
Dec 10, 2008 9.035 9.122 8.281 8.763 3,051,187 -0.26(-2.87%)
Dec 09, 2008 8.777 9.423 8.741 9.021 2,100,733 +0.11(+1.21%)
Dec 08, 2008 9.014 9.366 8.784 8.913 2,440,238 +0.11(+1.31%)
Dec 05, 2008 7.843 8.813 7.793 8.798 2,254,151 +0.89(+11.26%)
Dec 04, 2008 8.073 8.364 7.692 7.908 1,704,948 -0.29(-3.59%)
Dec 03, 2008 8.008 8.260 7.865 8.202 2,096,440 +0.23(+2.88%)
Dec 02, 2008 7.369 8.109 7.269 7.972 2,015,935 +0.74(+10.23%)
Dec 01, 2008 7.965 7.987 7.233 7.233 1,529,395 -0.96(-11.67%)
Nov 28, 2008 8.030 8.188 7.922 8.188 405,451 +0.16(+1.97%)
Nov 26, 2008 7.664 8.066 7.606 8.030 1,178,343 +0.18(+2.29%)
Nov 25, 2008 7.419 7.850 7.182 7.850 1,355,231 +0.52(+7.05%)
Nov 24, 2008 7.369 7.542 7.182 7.333 1,711,766 +0.06(+0.79%)
Nov 21, 2008 7.247 7.319 6.615 7.276 1,704,949 +0.29(+4.22%)
Nov 20, 2008 7.621 7.621 6.981 6.981 1,381,050 -0.72(-9.33%)
Nov 19, 2008 7.901 8.030 7.664 7.700 1,951,809 -0.14(-1.83%)
Nov 18, 2008 7.980 8.174 7.642 7.843 1,873,356 -0.09(-1.18%)
Nov 17, 2008 7.929 8.209 7.858 7.937 1,413,567 -0.04(-0.45%)
Nov 14, 2008 8.619 8.820 7.908 7.972 2,247,860 -0.77(-8.79%)
Nov 13, 2008 8.360 8.748 7.707 8.741 1,458,064 +0.40(+4.82%)
Nov 12, 2008 8.791 8.798 8.296 8.339 1,171,639 -0.55(-6.14%)
Nov 11, 2008 9.208 9.301 8.727 8.885 1,098,203 -0.43(-4.63%)
Nov 10, 2008 9.359 9.596 9.201 9.316 923,280 +0.11(+1.17%)
Nov 07, 2008 9.165 9.481 8.956 9.208 1,374,193 +0.02(+0.23%)
Nov 06, 2008 8.633 10.03 8.619 9.186 2,071,042 +0.57(+6.67%)
Nov 05, 2008 8.834 9.100 8.590 8.612 1,376,905 -0.44(-4.84%)
Nov 04, 2008 9.028 9.143 8.842 9.050 1,708,465 +0.18(+2.02%)
Nov 03, 2008 8.691 9.280 8.518 8.870 1,474,657 +0.18(+2.07%)
Oct 31, 2008 8.490 8.863 8.310 8.691 1,234,902 +0.14(+1.68%)
Oct 30, 2008 8.310 8.619 8.181 8.547 928,341 +0.43(+5.31%)
Oct 29, 2008 7.901 8.425 7.829 8.116 1,511,557 +0.21(+2.63%)
Oct 28, 2008 7.326 7.908 7.146 7.908 1,148,435 +0.73(+10.21%)
Oct 27, 2008 7.355 7.513 7.175 7.175 617,049 -0.28(-3.76%)
Oct 24, 2008 7.376 7.771 7.231 7.455 1,342,961 -0.41(-5.21%)
Oct 23, 2008 8.188 8.281 7.412 7.865 2,660,334 -0.33(-4.03%)
Oct 22, 2008 8.303 8.454 7.771 8.195 1,476,738 -0.19(-2.23%)
Oct 21, 2008 8.633 8.684 8.317 8.382 995,781 -0.40(-4.50%)
Oct 20, 2008 8.547 8.784 8.260 8.777 924,027 +0.32(+3.82%)
Oct 17, 2008 8.303 8.777 8.051 8.454 1,103,246 +0.04(+0.43%)
Oct 16, 2008 8.382 8.684 7.700 8.418 1,653,547 +0.05(+0.60%)
Oct 15, 2008 8.863 8.863 8.339 8.367 1,729,766 -0.60(-6.73%)
Oct 14, 2008 9.524 10.11 8.885 8.971 2,253,161 -0.25(-2.73%)
Oct 13, 2008 8.612 9.761 8.612 9.222 1,260,317 +1.06(+13.03%)
Oct 10, 2008 8.181 8.475 7.412 8.159 2,840,145 -0.35(-4.14%)
Oct 09, 2008 9.193 9.251 8.425 8.511 2,046,282 -0.58(-6.40%)
Oct 08, 2008 9.093 9.395 8.784 9.093 2,878,062 -0.22(-2.31%)
Oct 07, 2008 9.811 9.883 9.308 9.308 2,131,100 -0.39(-4.00%)
Oct 06, 2008 9.998 10.13 9.265 9.696 1,957,665 -0.50(-4.93%)
Oct 03, 2008 10.59 10.85 10.12 10.20 1,870,066 -0.29(-2.74%)
Oct 02, 2008 10.55 10.59 9.876 10.49 1,895,961 -0.17(-1.55%)
Oct 01, 2008 10.89 10.97 10.59 10.65 1,399,370 -0.40(-3.64%)
Sep 30, 2008 10.99 11.11 10.69 11.05 1,078,752 +0.21(+1.92%)
Sep 29, 2008 11.60 11.67 10.64 10.85 1,972,170 -0.92(-7.81%)
Sep 26, 2008 11.61 11.85 11.40 11.76 0 -0.05(-0.43%)
Sep 25, 2008 11.99 11.99 11.61 11.81 1,554,956 -0.14(-1.14%)
Sep 24, 2008 11.86 12.05 11.74 11.95 1,168,995 +0.12(+1.03%)
Sep 23, 2008 12.13 12.27 11.71 11.83 1,641,294 -0.28(-2.31%)
Sep 22, 2008 12.32 12.44 12.03 12.11 1,463,776 -0.39(-3.16%)
Sep 19, 2008 11.07 15.06 10.43 12.50 0 +0.98(+8.47%)
Sep 18, 2008 11.41 11.77 10.69 11.53 2,011,925 +0.19(+1.65%)
Sep 17, 2008 11.96 12.07 11.27 11.34 1,878,237 -0.77(-6.35%)
Sep 16, 2008 12.10 12.28 11.67 12.11 1,375,267 -0.14(-1.11%)
Sep 15, 2008 12.35 12.66 12.10 12.25 1,461,675 -0.70(-5.38%)
Sep 12, 2008 12.75 13.09 12.68 12.94 1,105,071 +0.16(+1.24%)
Sep 11, 2008 13.14 13.14 12.58 12.78 1,794,060 -0.50(-3.73%)
Sep 10, 2008 13.48 13.62 13.14 13.28 517,758 -0.06(-0.48%)
Sep 09, 2008 13.84 13.99 13.31 13.34 701,153 -0.62(-4.41%)
Sep 08, 2008 13.95 14.19 13.77 13.96 840,585 +0.24(+1.77%)
Sep 05, 2008 13.55 13.80 13.32 13.72 0 +0.04(+0.26%)
Sep 04, 2008 14.02 14.28 13.60 13.68 900,575 -0.54(-3.82%)
Sep 03, 2008 13.98 14.29 13.75 14.22 901,276 +0.24(+1.74%)
Sep 02, 2008 14.43 14.47 13.85 13.98 944,804 -0.31(-2.15%)
Aug 29, 2008 14.73 14.85 14.25 14.29 541,461 -0.50(-3.39%)
Aug 28, 2008 14.39 14.79 14.19 14.79 596,966 +0.44(+3.04%)
Aug 27, 2008 14.20 14.48 14.13 14.35 566,048 +0.15(+1.06%)
Aug 26, 2008 13.66 14.20 13.66 14.20 804,198 +0.50(+3.66%)
Aug 25, 2008 13.97 14.12 13.70 13.70 522,759 -0.37(-2.64%)
Aug 22, 2008 14.10 14.17 13.88 14.07 696,882 +0.00(+0.00%)
Aug 21, 2008 13.81 14.10 13.81 14.07 960,466 +0.16(+1.13%)
Aug 20, 2008 13.71 14.15 13.49 13.92 1,315,266 +0.26(+1.94%)
Aug 19, 2008 13.82 13.92 13.27 13.65 1,977,398 -0.23(-1.65%)
Aug 18, 2008 14.15 14.27 13.85 13.88 1,356,211 -0.26(-1.82%)
Aug 15, 2008 14.24 14.35 14.07 14.14 0 -0.16(-1.10%)
Aug 14, 2008 14.40 14.41 14.18 14.30 1,431,519 -0.02(-0.15%)
Aug 13, 2008 14.37 14.60 14.18 14.32 1,183,423 -0.16(-1.14%)
Aug 12, 2008 14.68 14.85 14.42 14.48 1,175,105 -0.21(-1.46%)
Aug 11, 2008 14.43 14.72 14.27 14.70 1,209,297 +0.24(+1.68%)
Aug 08, 2008 14.35 14.53 14.12 14.45 1,616,042 +0.16(+1.15%)
Aug 07, 2008 14.20 14.58 14.13 14.29 864,678 +0.01(+0.05%)
Aug 06, 2008 14.54 14.63 14.20 14.28 1,081,498 -0.30(-2.06%)
Aug 05, 2008 14.65 14.73 14.37 14.58 962,377 -0.01(-0.10%)
Aug 04, 2008 14.57 14.67 14.25 14.60 907,252 -0.13(-0.87%)
Aug 01, 2008 14.98 15.03 14.53 14.73 787,473 -0.09(-0.58%)
Jul 31, 2008 14.78 15.26 14.71 14.81 829,510 -0.41(-2.73%)
Jul 30, 2008 15.16 15.48 15.08 15.23 815,597 +0.08(+0.52%)
Jul 29, 2008 15.15 15.23 14.65 15.15 941,799 +0.44(+2.97%)
Jul 28, 2008 14.83 14.97 14.67 14.71 635,495 -0.11(-0.72%)
Jul 25, 2008 14.83 15.03 14.70 14.82 580,068 +0.01(+0.10%)
Jul 24, 2008 15.19 15.26 14.76 14.80 613,363 -0.35(-2.31%)
Jul 23, 2008 15.35 15.45 14.96 15.16 866,930 -0.19(-1.21%)
Jul 22, 2008 14.82 15.36 14.76 15.34 1,151,126 +0.47(+3.13%)
Jul 21, 2008 15.08 15.38 14.78 14.88 884,218 -0.13(-0.86%)
Jul 18, 2008 14.93 15.46 14.46 15.00 1,927,239 +0.10(+0.67%)
Jul 17, 2008 14.48 14.96 14.43 14.90 1,068,067 +0.47(+3.27%)
Jul 16, 2008 14.04 14.51 13.90 14.43 1,043,915 +0.40(+2.86%)
Jul 15, 2008 14.02 14.25 13.96 14.03 1,188,920 -0.09(-0.61%)
Jul 14, 2008 14.53 14.63 14.11 14.12 800,434 -0.33(-2.28%)
Jul 11, 2008 14.47 14.64 14.22 14.45 838,414 -0.16(-1.13%)
Jul 10, 2008 14.67 14.94 14.32 14.61 806,281 -0.10(-0.68%)
Jul 09, 2008 14.85 14.90 14.54 14.71 941,966 -0.14(-0.92%)
Jul 08, 2008 14.16 14.97 13.97 14.85 1,363,064 +0.69(+4.90%)
Jul 07, 2008 14.68 14.88 13.89 14.15 1,025,832 -0.51(-3.47%)
Jul 04, 2008 14.64 14.86 14.57 14.66 281,573 +0.00(+0.00%)
Jul 03, 2008 14.64 14.86 14.57 14.66 281,573 +0.07(+0.49%)
Jul 02, 2008 14.90 15.00 14.59 14.59 928,559 -0.35(-2.35%)
Jul 01, 2008 14.88 15.35 14.85 14.94 1,223,675 -0.12(-0.81%)
Jun 30, 2008 15.43 15.54 15.00 15.06 876,097 -0.41(-2.64%)
Jun 27, 2008 15.85 15.85 15.18 15.47 1,435,625 -0.39(-2.48%)
Jun 26, 2008 15.99 16.11 15.77 15.86 605,364 -0.31(-1.90%)
Jun 25, 2008 15.96 16.44 15.68 16.17 845,995 +0.24(+1.48%)
Jun 24, 2008 16.03 16.33 15.84 15.94 828,430 -0.20(-1.24%)
Jun 23, 2008 16.26 16.41 16.06 16.14 763,786 -0.11(-0.70%)
Jun 20, 2008 16.12 16.37 16.03 16.25 1,081,031 +0.02(+0.13%)
Jun 19, 2008 16.02 16.31 15.73 16.23 699,418 +0.25(+1.57%)
Jun 18, 2008 16.15 16.28 15.89 15.98 830,498 -0.22(-1.37%)
Jun 17, 2008 16.16 16.46 16.12 16.20 746,690 +0.06(+0.40%)
Jun 16, 2008 15.96 16.17 15.73 16.14 953,776 +0.11(+0.71%)
Jun 13, 2008 16.21 16.31 15.97 16.02 860,605 -0.01(-0.04%)
Jun 12, 2008 16.03 16.35 15.89 16.03 650,558 +0.10(+0.63%)
Jun 11, 2008 15.96 16.38 15.89 15.93 969,822 -0.01(-0.09%)
Jun 10, 2008 15.89 16.12 15.76 15.94 1,112,420 -0.25(-1.55%)
Jun 09, 2008 15.94 16.28 15.94 16.19 782,308 +0.19(+1.21%)
Jun 06, 2008 16.33 16.37 15.91 16.00 1,041,750 -0.39(-2.36%)
Jun 05, 2008 16.10 16.42 16.04 16.39 894,786 +0.39(+2.46%)
Jun 04, 2008 16.03 16.16 15.84 15.99 986,659 -0.17(-1.06%)
Jun 03, 2008 16.07 16.38 15.99 16.16 1,287,488 +0.16(+1.03%)
Jun 02, 2008 16.06 16.17 15.66 16.00 793,520 -0.13(-0.80%)
May 30, 2008 16.04 16.17 15.71 16.13 2,715,793 +0.09(+0.53%)
May 29, 2008 16.13 16.36 15.94 16.04 1,267,988 -0.15(-0.93%)
May 28, 2008 15.76 16.31 15.63 16.19 1,257,627 +0.52(+3.29%)
May 27, 2008 15.94 16.19 15.61 15.68 1,355,930 -0.26(-1.62%)
May 26, 2008 16.14 16.16 15.86 15.94 0 +0.00(+0.00%)
May 23, 2008 16.14 16.16 15.86 15.94 746,699 -0.23(-1.42%)
May 22, 2008 15.93 16.23 15.88 16.16 1,145,825 +0.21(+1.35%)
May 21, 2008 15.78 15.98 15.68 15.95 1,191,480 +0.22(+1.41%)
May 20, 2008 15.70 15.94 15.60 15.73 1,021,584 +0.02(+0.14%)
May 19, 2008 15.49 15.88 15.40 15.71 1,035,465 +0.19(+1.25%)
May 16, 2008 15.36 15.63 15.28 15.51 794,970 +0.26(+1.74%)
May 15, 2008 15.24 15.38 15.04 15.25 986,089 -0.11(-0.70%)
May 14, 2008 14.90 15.38 14.90 15.36 1,513,504 +0.35(+2.34%)
May 13, 2008 14.20 15.08 14.13 15.00 1,708,660 +0.79(+5.59%)
May 12, 2008 14.02 14.26 13.85 14.21 672,560 +0.19(+1.33%)
May 09, 2008 14.05 14.24 13.96 14.02 398,396 -0.16(-1.11%)
May 08, 2008 13.37 14.24 13.35 14.18 1,808,732 +0.89(+6.73%)
May 07, 2008 13.22 13.30 13.04 13.29 1,192,794 +0.07(+0.54%)
May 06, 2008 13.04 13.29 13.02 13.22 669,891 +0.01(+0.11%)
May 05, 2008 13.66 13.75 13.19 13.20 725,270 -0.39(-2.89%)
May 02, 2008 13.60 13.67 13.49 13.60 373,074 +0.07(+0.53%)
May 01, 2008 13.33 13.63 13.27 13.52 780,001 +0.20(+1.50%)
Apr 30, 2008 13.55 13.60 13.20 13.32 888,159 -0.24(-1.79%)
Apr 29, 2008 13.23 13.60 13.16 13.57 674,766 +0.34(+2.60%)
Apr 28, 2008 12.90 13.45 12.90 13.22 625,062 +0.26(+1.99%)
Apr 25, 2008 12.62 12.97 12.41 12.97 709,939 +0.36(+2.84%)
Apr 24, 2008 12.69 12.69 12.53 12.61 748,036 -0.04(-0.28%)
Apr 23, 2008 12.49 12.72 12.39 12.64 630,085 +0.16(+1.32%)
Apr 22, 2008 12.81 12.86 12.41 12.48 1,164,087 -0.38(-2.95%)
Apr 21, 2008 12.72 12.87 12.63 12.86 836,998 +0.02(+0.17%)
Apr 18, 2008 13.02 13.19 12.72 12.84 1,205,148 -0.01(-0.06%)
Apr 17, 2008 12.78 12.88 12.68 12.84 578,697 -0.04(-0.28%)
Apr 16, 2008 12.66 13.09 12.66 12.88 1,121,480 +0.29(+2.33%)
Apr 15, 2008 12.21 12.69 12.14 12.59 1,138,647 +0.42(+3.47%)
Apr 14, 2008 12.01 12.23 12.01 12.16 944,374 +0.17(+1.43%)
Apr 11, 2008 12.19 12.24 11.91 11.99 1,223,471 -0.30(-2.44%)
Apr 10, 2008 12.26 12.34 12.24 12.29 1,519,848 +0.01(+0.06%)
Apr 09, 2008 12.09 12.39 11.92 12.29 1,597,843 +0.19(+1.60%)
Apr 08, 2008 12.83 13.18 10.91 12.09 7,352,233 -1.02(-7.75%)
Apr 07, 2008 13.25 13.35 13.09 13.11 482,990 -0.09(-0.65%)
Apr 04, 2008 13.34 13.46 12.99 13.19 572,083 -0.13(-0.97%)
Apr 03, 2008 13.25 13.44 13.03 13.32 482,291 +0.03(+0.22%)
Apr 02, 2008 13.27 13.58 13.02 13.29 805,752 +0.06(+0.43%)
Apr 01, 2008 12.59 13.24 12.49 13.24 1,030,826 +0.64(+5.11%)
Mar 31, 2008 12.62 12.75 12.47 12.59 1,092,604 -0.09(-0.68%)
Mar 28, 2008 12.82 12.95 12.51 12.68 616,734 -0.14(-1.12%)
Mar 27, 2008 12.88 13.02 12.79 12.82 960,285 -0.09(-0.67%)
Mar 26, 2008 12.84 12.99 12.82 12.91 701,123 -0.01(-0.05%)
Mar 25, 2008 12.81 13.10 12.63 12.92 963,464 +0.09(+0.67%)
Mar 24, 2008 13.04 13.06 12.71 12.83 1,318,212 -0.21(-1.59%)
Mar 21, 2008 12.48 13.04 12.41 13.04 1,305,394 +0.00(+0.00%)
Mar 20, 2008 12.48 13.04 12.41 13.04 1,305,394 +0.55(+4.41%)
Mar 19, 2008 12.49 12.87 12.39 12.49 1,171,817 -0.07(-0.57%)
Mar 18, 2008 12.27 12.62 11.94 12.56 1,832,874 +0.34(+2.75%)
Mar 17, 2008 12.59 12.87 11.86 12.22 1,230,375 -0.62(-4.85%)
Mar 14, 2008 13.32 13.32 12.67 12.84 1,193,192 -0.39(-2.97%)
Mar 13, 2008 13.22 13.55 13.11 13.24 840,900 -0.18(-1.33%)
Mar 12, 2008 13.39 13.75 13.22 13.42 560,377 +0.07(+0.54%)
Mar 11, 2008 13.49 13.54 13.17 13.34 865,385 +0.14(+1.08%)
Mar 10, 2008 13.61 13.61 12.94 13.20 896,662 -0.41(-3.05%)
Mar 07, 2008 13.22 13.78 13.17 13.62 724,205 +0.29(+2.20%)
Mar 06, 2008 14.07 14.14 13.30 13.32 974,182 -0.77(-5.43%)
Mar 05, 2008 14.00 14.30 13.87 14.09 684,845 +0.11(+0.77%)
Mar 04, 2008 14.03 14.16 13.74 13.98 1,388,349 -0.23(-1.61%)
Mar 03, 2008 13.65 14.28 13.60 14.21 1,291,674 +0.51(+3.71%)
Feb 29, 2008 14.13 14.19 13.65 13.70 1,153,949 -0.56(-3.91%)
Feb 28, 2008 14.07 14.41 13.95 14.26 817,722 +0.10(+0.71%)
Feb 27, 2008 14.53 14.63 14.12 14.16 1,098,795 -0.51(-3.46%)
Feb 26, 2008 13.50 14.72 13.50 14.67 2,586,059 +1.09(+8.07%)
Feb 25, 2008 13.97 13.97 13.34 13.57 1,373,322 -0.45(-3.21%)
Feb 22, 2008 13.67 14.02 13.42 14.02 1,247,745 +0.41(+3.05%)
Feb 21, 2008 13.98 14.04 13.60 13.61 1,137,037 -0.31(-2.26%)
Feb 20, 2008 13.67 14.12 13.67 13.92 1,900,023 +0.12(+0.88%)
Feb 19, 2008 14.43 14.45 13.77 13.80 1,823,296 -0.54(-3.79%)
Feb 18, 2008 14.36 14.45 14.22 14.35 0 +0.00(+0.00%)
Feb 15, 2008 14.36 14.45 14.22 14.35 866,879 -0.09(-0.64%)
Feb 14, 2008 15.16 15.16 14.22 14.44 2,187,363 -0.73(-4.81%)
Feb 13, 2008 15.27 15.36 15.07 15.17 1,308,922 -0.01(-0.09%)
Feb 12, 2008 15.47 15.47 15.14 15.18 792,352 -0.24(-1.53%)
Feb 11, 2008 15.50 15.84 15.37 15.42 704,849 -0.06(-0.37%)
Feb 08, 2008 15.38 15.77 15.31 15.48 941,226 +0.09(+0.56%)
Feb 07, 2008 16.34 16.34 15.04 15.39 1,983,389 -1.07(-6.48%)
Feb 06, 2008 15.78 16.46 15.45 16.46 1,822,642 +0.74(+4.74%)
Feb 05, 2008 15.54 15.80 15.46 15.71 1,071,152 +0.06(+0.41%)
Feb 04, 2008 15.98 16.03 15.62 15.65 906,717 -0.47(-2.89%)
Feb 01, 2008 15.89 16.14 15.61 16.11 989,942 +0.62(+3.97%)
Jan 31, 2008 14.95 15.73 14.75 15.50 1,324,065 +0.38(+2.51%)
Jan 30, 2008 15.45 15.61 15.12 15.12 1,219,281 -0.48(-3.07%)
Jan 29, 2008 15.83 15.88 15.22 15.60 2,037,754 -0.07(-0.46%)
Jan 28, 2008 15.96 15.98 15.53 15.67 1,400,815 -0.38(-2.36%)
Jan 25, 2008 16.21 16.37 16.01 16.05 894,062 +0.03(+0.18%)
Jan 24, 2008 15.42 16.20 15.36 16.02 1,516,192 +0.58(+3.75%)
Jan 23, 2008 15.23 15.56 14.80 15.44 1,489,638 -0.14(-0.92%)
Jan 22, 2008 15.43 15.81 14.73 15.58 2,069,415 -0.41(-2.55%)
Jan 21, 2008 15.96 16.11 15.67 15.99 0 +0.00(+0.00%)
Jan 18, 2008 15.96 16.11 15.67 15.99 1,794,442 +0.06(+0.40%)
Jan 17, 2008 16.31 16.50 15.93 15.93 1,052,021 -0.29(-1.77%)
Jan 16, 2008 16.24 16.56 16.11 16.21 1,225,098 -0.15(-0.92%)
Jan 15, 2008 16.47 16.51 16.03 16.36 1,145,005 -0.31(-1.89%)
Jan 14, 2008 16.91 16.91 16.52 16.68 844,942 -0.15(-0.89%)
Jan 11, 2008 16.59 17.17 16.51 16.83 1,170,719 +0.13(+0.77%)
Jan 10, 2008 16.36 16.90 16.33 16.70 1,245,907 +0.21(+1.26%)
Jan 09, 2008 16.71 16.72 16.27 16.49 2,251,854 -0.04(-0.22%)
Jan 08, 2008 16.36 16.81 16.16 16.53 1,877,875 +0.20(+1.23%)
Jan 07, 2008 16.37 16.74 15.84 16.33 1,179,356 +0.06(+0.35%)
Jan 04, 2008 16.02 16.43 15.95 16.27 914,187 +0.07(+0.44%)
Jan 03, 2008 16.01 16.25 15.78 16.20 678,226 +0.28(+1.75%)
Jan 02, 2008 15.96 16.23 15.71 15.92 1,250,100 -0.13(-0.80%)
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.