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 (%)
Aug 31, 2021 164.03 164.48 162.75 163.44 522,606 -0.10(-0.06%)
Aug 30, 2021 162.59 163.80 162.59 163.54 263,947 +0.71(+0.44%)
Aug 27, 2021 161.66 163.24 161.33 162.83 353,116 +1.68(+1.04%)
Aug 26, 2021 162.20 162.21 160.31 161.15 343,770 -1.11(-0.68%)
Aug 25, 2021 162.40 162.93 161.52 162.26 581,075 -0.28(-0.17%)
Aug 24, 2021 163.76 164.01 162.42 162.53 480,169 -1.17(-0.71%)
Aug 23, 2021 166.04 166.04 163.65 163.70 444,411 -1.94(-1.17%)
Aug 20, 2021 165.12 166.30 164.03 165.64 611,521 +0.77(+0.47%)
Aug 19, 2021 163.87 165.71 163.87 164.87 475,425 +0.06(+0.03%)
Aug 18, 2021 167.72 168.04 164.72 164.81 395,151 -2.97(-1.77%)
Aug 17, 2021 167.36 167.97 166.24 167.78 316,257 -0.18(-0.11%)
Aug 16, 2021 165.10 168.12 164.03 167.96 464,986 +2.50(+1.51%)
Aug 13, 2021 164.85 166.85 164.60 165.47 551,570 +1.39(+0.84%)
Aug 12, 2021 162.45 164.86 160.55 164.08 652,342 +0.74(+0.45%)
Aug 11, 2021 163.17 164.41 162.74 163.34 390,079 +0.56(+0.34%)
Aug 10, 2021 163.93 164.36 162.12 162.78 378,612 -1.33(-0.81%)
Aug 09, 2021 164.35 164.87 163.69 164.11 333,044 -0.42(-0.25%)
Aug 06, 2021 164.86 165.65 164.18 164.53 335,172 -0.53(-0.32%)
Aug 05, 2021 165.49 165.88 164.41 165.06 269,569 -0.10(-0.06%)
Aug 04, 2021 165.69 165.97 164.15 165.16 317,349 -0.90(-0.54%)
Aug 03, 2021 164.81 166.28 163.40 166.07 406,369 +1.52(+0.92%)
Aug 02, 2021 165.60 166.27 164.38 164.55 302,340 -0.09(-0.06%)
Jul 30, 2021 163.48 164.76 163.33 164.64 425,626 +0.97(+0.59%)
Jul 29, 2021 162.99 164.00 162.82 163.67 528,245 +1.55(+0.95%)
Jul 28, 2021 163.25 163.25 161.38 162.13 397,206 -1.00(-0.61%)
Jul 27, 2021 163.58 163.82 161.64 163.12 351,144 -0.46(-0.28%)
Jul 26, 2021 163.09 163.74 162.17 163.58 221,141 -0.11(-0.07%)
Jul 23, 2021 163.18 163.78 162.31 163.69 228,245 +1.85(+1.14%)
Jul 22, 2021 161.13 162.02 160.88 161.84 318,562 +0.80(+0.50%)
Jul 21, 2021 160.78 161.31 159.97 161.04 270,859 +0.52(+0.33%)
Jul 20, 2021 158.82 161.70 158.37 160.52 433,268 +2.40(+1.52%)
Jul 19, 2021 159.84 160.53 156.83 158.12 745,402 -3.08(-1.91%)
Jul 16, 2021 162.53 162.53 160.67 161.21 538,940 -0.75(-0.46%)
Jul 15, 2021 160.81 162.42 160.81 161.96 337,761 +0.58(+0.36%)
Jul 14, 2021 160.31 161.55 159.55 161.38 467,192 +1.70(+1.06%)
Jul 13, 2021 159.87 161.31 159.42 159.68 714,911 -0.19(-0.12%)
Jul 12, 2021 159.51 160.40 159.49 159.87 589,302 -0.23(-0.14%)
Jul 09, 2021 158.81 160.34 158.05 160.10 806,081 +2.13(+1.35%)
Jul 08, 2021 158.52 159.99 157.49 157.96 496,016 -1.64(-1.03%)
Jul 07, 2021 156.59 159.78 156.22 159.60 575,093 +3.34(+2.14%)
Jul 06, 2021 156.49 156.50 154.58 156.26 387,114 +0.24(+0.15%)
Jul 02, 2021 155.23 156.29 154.61 156.03 509,579 +1.40(+0.91%)
Jul 01, 2021 153.57 154.87 153.15 154.62 320,349 +1.33(+0.87%)
Jun 30, 2021 153.78 153.78 152.72 153.29 630,430 -0.49(-0.32%)
Jun 29, 2021 152.82 154.13 151.75 153.79 472,025 +1.18(+0.77%)
Jun 28, 2021 153.03 153.08 151.26 152.61 421,351 +0.11(+0.07%)
Jun 25, 2021 152.51 152.69 151.83 152.50 753,649 +0.35(+0.23%)
Jun 24, 2021 152.26 152.51 150.99 152.14 352,081 +0.59(+0.39%)
Jun 23, 2021 153.43 153.43 151.55 151.56 364,084 -1.30(-0.85%)
Jun 22, 2021 152.64 153.53 152.33 152.85 339,199 +0.17(+0.11%)
Jun 21, 2021 150.93 153.14 150.26 152.69 421,384 +2.43(+1.62%)
Jun 18, 2021 150.20 151.14 150.20 150.25 922,012 -1.32(-0.87%)
Jun 17, 2021 151.65 152.75 151.17 151.57 481,139 -0.47(-0.31%)
Jun 16, 2021 153.99 154.18 151.02 152.05 419,614 -1.34(-0.87%)
Jun 15, 2021 152.78 153.64 151.94 153.39 337,417 +0.64(+0.42%)
Jun 14, 2021 154.26 154.44 151.71 152.75 678,669 -1.16(-0.76%)
Jun 11, 2021 152.69 153.92 152.69 153.91 387,978 +1.31(+0.86%)
Jun 10, 2021 150.95 152.71 150.95 152.60 703,263 +2.17(+1.45%)
Jun 09, 2021 150.28 151.30 149.67 150.42 420,010 +0.79(+0.53%)
Jun 08, 2021 150.41 150.54 149.06 149.63 668,481 -0.05(-0.03%)
Jun 07, 2021 152.61 152.61 148.99 149.68 303,141 -2.45(-1.61%)
Jun 04, 2021 150.59 152.20 150.59 152.13 315,081 +2.15(+1.43%)
Jun 03, 2021 149.11 150.31 148.16 149.98 489,639 +0.08(+0.06%)
Jun 02, 2021 149.77 150.78 149.77 149.90 439,786 +0.33(+0.22%)
Jun 01, 2021 151.50 151.58 148.83 149.56 576,319 -1.25(-0.83%)
May 28, 2021 151.74 151.98 150.75 150.81 666,390 -0.15(-0.10%)
May 27, 2021 150.14 152.16 149.85 150.96 1,023,496 +0.83(+0.55%)
May 26, 2021 150.13 150.69 148.81 150.13 532,290 -0.39(-0.26%)
May 25, 2021 150.84 151.30 150.04 150.52 437,420 -0.26(-0.18%)
May 24, 2021 151.60 152.51 150.75 150.78 351,491 +0.17(+0.11%)
May 21, 2021 151.94 152.85 149.76 150.61 629,598 -0.90(-0.59%)
May 20, 2021 151.08 152.88 150.06 151.51 532,247 +0.76(+0.50%)
May 19, 2021 150.59 150.80 148.52 150.75 436,385 -1.06(-0.70%)
May 18, 2021 153.19 153.19 151.52 151.81 900,499 -1.61(-1.05%)
May 17, 2021 153.93 154.29 152.41 153.42 500,329 -0.89(-0.58%)
May 14, 2021 153.49 155.08 152.97 154.31 364,357 +2.09(+1.37%)
May 13, 2021 151.36 153.13 150.75 152.22 374,891 +1.84(+1.23%)
May 12, 2021 153.74 153.88 150.35 150.38 472,428 -4.51(-2.91%)
May 11, 2021 156.12 156.12 153.46 154.89 413,771 -1.74(-1.11%)
May 10, 2021 155.81 158.43 153.30 156.63 390,937 +1.35(+0.87%)
May 07, 2021 156.28 156.96 154.87 155.28 350,753 -0.66(-0.42%)
May 06, 2021 156.34 157.28 154.67 155.94 549,684 -0.13(-0.09%)
May 05, 2021 155.47 156.26 153.41 156.07 541,977 +2.06(+1.34%)
May 04, 2021 149.73 154.93 149.73 154.01 887,233 +2.72(+1.80%)
May 03, 2021 150.24 152.03 149.58 151.28 800,058 +1.28(+0.85%)
Apr 30, 2021 151.76 152.01 148.65 150.01 645,906 -2.68(-1.75%)
Apr 29, 2021 152.89 153.38 151.82 152.68 292,232 +0.43(+0.28%)
Apr 28, 2021 152.71 153.01 151.79 152.26 326,051 -0.21(-0.14%)
Apr 27, 2021 151.75 152.71 151.32 152.47 378,334 +0.20(+0.13%)
Apr 26, 2021 154.08 154.14 151.97 152.27 300,678 -1.52(-0.99%)
Apr 23, 2021 152.51 154.29 151.91 153.79 293,238 +1.28(+0.84%)
Apr 22, 2021 151.79 154.55 151.69 152.51 450,158 +0.50(+0.33%)
Apr 21, 2021 151.03 152.62 150.64 152.01 751,221 +1.80(+1.20%)
Apr 20, 2021 147.72 150.42 147.72 150.22 619,014 +2.75(+1.87%)
Apr 19, 2021 148.54 148.54 146.68 147.46 552,509 -1.00(-0.68%)
Apr 16, 2021 147.77 148.80 146.30 148.47 660,076 +1.35(+0.92%)
Apr 15, 2021 148.47 148.73 146.75 147.11 675,095 -0.29(-0.20%)
Apr 14, 2021 147.36 147.79 146.35 147.41 336,818 +0.10(+0.07%)
Apr 13, 2021 146.98 148.24 146.34 147.30 347,995 -0.15(-0.10%)
Apr 12, 2021 148.21 148.66 146.57 147.46 500,590 -0.07(-0.04%)
Apr 09, 2021 145.58 147.52 145.20 147.52 445,303 +1.54(+1.06%)
Apr 08, 2021 147.57 148.71 145.86 145.98 626,570 -0.29(-0.20%)
Apr 07, 2021 147.73 148.72 145.73 146.27 390,478 -1.37(-0.93%)
Apr 06, 2021 149.01 149.01 146.89 147.64 443,256 -2.34(-1.56%)
Apr 05, 2021 147.04 150.41 146.72 149.98 683,068 +3.48(+2.38%)
Apr 01, 2021 145.24 146.55 144.07 146.50 430,604 +1.72(+1.19%)
Mar 31, 2021 144.53 145.83 144.22 144.78 546,236 +0.11(+0.08%)
Mar 30, 2021 148.36 148.36 144.48 144.66 479,119 -4.09(-2.75%)
Mar 29, 2021 145.06 149.12 142.93 148.76 815,560 +3.66(+2.52%)
Mar 26, 2021 140.15 145.28 139.44 145.10 637,764 +4.92(+3.51%)
Mar 25, 2021 140.90 140.96 139.24 140.18 518,742 -0.60(-0.42%)
Mar 24, 2021 139.23 142.00 139.14 140.78 606,098 +1.51(+1.09%)
Mar 23, 2021 139.86 141.01 138.57 139.27 487,809 -0.30(-0.22%)
Mar 22, 2021 138.41 139.70 138.15 139.57 439,265 +1.33(+0.96%)
Mar 19, 2021 137.46 140.01 137.29 138.24 1,224,557 +0.68(+0.50%)
Mar 18, 2021 137.84 138.95 136.69 137.55 441,055 -1.22(-0.88%)
Mar 17, 2021 139.68 139.98 138.11 138.77 634,457 -0.83(-0.60%)
Mar 16, 2021 138.63 140.16 137.53 139.61 410,050 +1.17(+0.85%)
Mar 15, 2021 135.73 138.54 134.94 138.43 383,359 +2.20(+1.62%)
Mar 12, 2021 136.25 136.45 135.10 136.23 452,705 +0.14(+0.10%)
Mar 11, 2021 134.88 137.33 134.88 136.09 437,917 +1.99(+1.48%)
Mar 10, 2021 133.73 135.04 133.54 134.11 378,785 +0.38(+0.28%)
Mar 09, 2021 134.41 137.02 133.60 133.73 496,293 +0.15(+0.11%)
Mar 08, 2021 134.69 136.59 133.47 133.58 502,098 -0.62(-0.46%)
Mar 05, 2021 132.35 134.39 130.96 134.20 516,305 +3.12(+2.38%)
Mar 04, 2021 133.54 134.81 129.90 131.08 591,013 -2.56(-1.92%)
Mar 03, 2021 135.10 135.28 133.09 133.64 501,308 -1.84(-1.36%)
Mar 02, 2021 138.00 138.00 134.62 135.48 551,474 -2.49(-1.80%)
Mar 01, 2021 135.11 138.47 134.54 137.97 485,647 +3.76(+2.80%)
Feb 26, 2021 135.61 136.29 133.96 134.21 749,561 -0.72(-0.54%)
Feb 25, 2021 136.45 137.90 134.35 134.93 455,570 -1.72(-1.26%)
Feb 24, 2021 135.19 137.40 133.83 136.65 615,427 +1.34(+0.99%)
Feb 23, 2021 139.10 139.10 135.21 135.31 1,073,270 -3.62(-2.60%)
Feb 22, 2021 139.83 140.45 138.29 138.93 476,084 -1.92(-1.36%)
Feb 19, 2021 141.28 142.33 140.24 140.85 652,096 +0.24(+0.17%)
Feb 18, 2021 137.84 140.98 137.65 140.60 452,091 +1.74(+1.26%)
Feb 17, 2021 136.75 139.98 136.34 138.86 644,985 +1.12(+0.81%)
Feb 16, 2021 139.63 140.13 137.13 137.74 753,958 -1.72(-1.24%)
Feb 12, 2021 136.18 139.59 136.18 139.47 815,068 +2.56(+1.87%)
Feb 11, 2021 136.29 137.25 136.00 136.90 533,064 +0.91(+0.67%)
Feb 10, 2021 134.00 136.33 133.74 135.99 662,891 +2.55(+1.91%)
Feb 09, 2021 134.05 134.38 132.83 133.44 676,418 -1.34(-0.99%)
Feb 08, 2021 136.25 136.50 134.12 134.77 636,867 -0.98(-0.72%)
Feb 05, 2021 135.82 136.98 135.25 135.75 787,251 +0.90(+0.67%)
Feb 04, 2021 136.24 136.85 133.87 134.85 1,087,552 -1.30(-0.95%)
Feb 03, 2021 139.24 139.63 136.14 136.15 516,262 -1.84(-1.33%)
Feb 02, 2021 138.92 138.92 135.24 137.99 739,379 +0.41(+0.29%)
Feb 01, 2021 134.30 137.89 133.80 137.58 747,452 +4.48(+3.37%)
Jan 29, 2021 135.90 135.99 133.07 133.10 748,605 -3.31(-2.43%)
Jan 28, 2021 136.89 138.45 135.15 136.41 716,249 +1.13(+0.84%)
Jan 27, 2021 141.44 141.83 135.25 135.28 1,435,489 -7.69(-5.38%)
Jan 26, 2021 142.60 143.56 141.14 142.97 583,868 +1.06(+0.74%)
Jan 25, 2021 140.26 141.95 139.62 141.91 770,260 +1.63(+1.16%)
Jan 22, 2021 141.72 142.23 140.14 140.28 904,675 -2.03(-1.43%)
Jan 21, 2021 143.45 144.68 142.00 142.32 536,324 -1.31(-0.91%)
Jan 20, 2021 143.67 143.76 141.80 143.63 438,618 +0.88(+0.61%)
Jan 19, 2021 143.61 144.02 142.29 142.75 408,452 -0.01(-0.01%)
Jan 15, 2021 144.15 145.13 142.09 142.76 734,272 -1.88(-1.30%)
Jan 14, 2021 145.44 146.01 144.46 144.65 487,021 -0.61(-0.42%)
Jan 13, 2021 146.08 147.00 144.45 145.26 731,989 -0.51(-0.35%)
Jan 12, 2021 145.40 146.47 145.19 145.77 543,887 -0.24(-0.16%)
Jan 11, 2021 145.87 146.67 145.14 146.00 474,931 -1.13(-0.77%)
Jan 08, 2021 146.95 148.92 145.70 147.13 614,088 +0.56(+0.38%)
Jan 07, 2021 146.82 149.16 146.10 146.58 1,038,710 -0.15(-0.10%)
Jan 06, 2021 144.11 147.02 142.61 146.73 809,411 +3.82(+2.68%)
Jan 05, 2021 142.00 143.62 140.74 142.90 768,150 +0.20(+0.14%)
Jan 04, 2021 144.53 145.44 140.82 142.71 681,508 -1.59(-1.10%)
Dec 31, 2020 144.30 144.30 144.30 338,938 +1.03(+0.72%)
Dec 30, 2020 143.30 143.65 142.70 143.27 338,938 +0.70(+0.49%)
Dec 29, 2020 144.31 144.69 142.00 142.57 556,985 -0.65(-0.45%)
Dec 28, 2020 142.45 143.65 141.57 143.22 492,206 +1.93(+1.37%)
Dec 24, 2020 139.62 141.30 139.00 141.29 171,995 +2.45(+1.76%)
Dec 23, 2020 140.16 140.32 138.83 138.84 482,345 -1.01(-0.72%)
Dec 22, 2020 140.91 141.21 139.60 139.85 624,048 -0.83(-0.59%)
Dec 21, 2020 142.87 143.86 139.92 140.68 526,039 -4.26(-2.94%)
Dec 18, 2020 142.28 145.26 141.50 144.94 1,341,671 +2.87(+2.02%)
Dec 17, 2020 139.68 142.15 139.40 142.06 758,663 +3.79(+2.74%)
Dec 16, 2020 139.13 139.73 137.40 138.28 695,117 -0.56(-0.41%)
Dec 15, 2020 138.10 139.47 137.37 138.84 676,938 +1.23(+0.90%)
Dec 14, 2020 138.77 140.31 137.14 137.61 797,567 -0.90(-0.65%)
Dec 11, 2020 136.87 138.63 136.66 138.51 722,434 +1.32(+0.96%)
Dec 10, 2020 138.17 139.36 136.36 137.19 984,053 -1.96(-1.41%)
Dec 09, 2020 138.62 139.38 137.47 139.15 591,405 +1.01(+0.73%)
Dec 08, 2020 136.96 138.71 136.52 138.13 472,101 +1.01(+0.74%)
Dec 07, 2020 139.53 140.42 136.13 137.12 851,139 -2.88(-2.06%)
Dec 04, 2020 139.16 140.01 138.43 140.00 484,110 +1.14(+0.82%)
Dec 03, 2020 137.55 139.78 137.55 138.87 368,761 +0.73(+0.53%)
Dec 02, 2020 139.23 140.06 137.58 138.13 575,464 -1.14(-0.82%)
Dec 01, 2020 139.32 140.10 137.15 139.28 629,160 +1.47(+1.07%)
Nov 30, 2020 138.66 138.88 135.81 137.81 865,606 -0.49(-0.35%)
Nov 27, 2020 137.88 138.37 136.12 138.29 200,486 +1.06(+0.77%)
Nov 25, 2020 138.60 138.60 136.12 137.23 403,851 -0.63(-0.46%)
Nov 24, 2020 139.29 139.34 137.10 137.86 444,303 -0.60(-0.43%)
Nov 23, 2020 136.20 138.67 135.64 138.46 356,183 +2.50(+1.84%)
Nov 20, 2020 137.80 137.80 135.76 135.97 459,702 -1.58(-1.15%)
Nov 19, 2020 136.09 137.74 134.58 137.54 454,742 +0.78(+0.57%)
Nov 18, 2020 137.87 138.43 136.62 136.76 403,282 -1.42(-1.02%)
Nov 17, 2020 138.82 139.37 137.68 138.18 313,738 -1.15(-0.83%)
Nov 16, 2020 138.20 139.47 137.34 139.33 496,866 +1.71(+1.24%)
Nov 13, 2020 137.99 138.41 136.22 137.63 286,501 +1.07(+0.78%)
Nov 12, 2020 139.36 139.38 135.72 136.56 416,829 -3.08(-2.20%)
Nov 11, 2020 138.32 140.61 138.14 139.63 304,305 +2.42(+1.76%)
Nov 10, 2020 137.79 138.59 135.77 137.21 558,301 -0.59(-0.43%)
Nov 09, 2020 141.86 143.87 137.48 137.81 604,949 +0.27(+0.20%)
Nov 06, 2020 135.68 137.99 134.94 137.53 360,045 +1.79(+1.32%)
Nov 05, 2020 138.14 138.84 135.07 135.74 543,175 -0.15(-0.11%)
Nov 04, 2020 136.19 138.19 135.51 135.89 480,743 +1.11(+0.82%)
Nov 03, 2020 133.35 136.94 132.68 134.78 493,538 +2.71(+2.05%)
Nov 02, 2020 129.79 132.78 129.79 132.07 686,045 +2.97(+2.30%)
Oct 30, 2020 128.17 133.16 127.72 129.10 1,087,382 -0.49(-0.38%)
Oct 29, 2020 126.86 130.83 126.50 129.59 597,879 +2.48(+1.95%)
Oct 28, 2020 129.40 129.73 126.36 127.11 658,451 -4.23(-3.22%)
Oct 27, 2020 133.36 134.14 131.27 131.34 318,936 -2.05(-1.54%)
Oct 26, 2020 135.15 135.99 132.21 133.40 326,588 -3.33(-2.44%)
Oct 23, 2020 136.59 137.02 135.71 136.73 387,011 +0.89(+0.66%)
Oct 22, 2020 135.10 136.26 133.92 135.84 299,973 +0.25(+0.19%)
Oct 21, 2020 134.95 136.15 134.79 135.58 399,411 +0.96(+0.71%)
Oct 20, 2020 133.51 135.21 133.26 134.62 357,247 +1.59(+1.20%)
Oct 19, 2020 134.74 135.49 132.69 133.03 396,941 -1.45(-1.08%)
Oct 16, 2020 134.84 136.17 134.32 134.48 406,729 +0.07(+0.05%)
Oct 15, 2020 132.01 134.91 131.66 134.42 446,834 +1.47(+1.11%)
Oct 14, 2020 133.26 133.93 132.72 132.94 327,253 -0.36(-0.27%)
Oct 13, 2020 133.79 134.91 132.50 133.30 512,104 -0.53(-0.40%)
Oct 12, 2020 133.37 134.35 132.27 133.84 474,820 +1.70(+1.29%)
Oct 09, 2020 131.10 132.68 130.59 132.14 289,485 +1.68(+1.29%)
Oct 08, 2020 130.15 131.27 129.30 130.46 320,866 +1.44(+1.12%)
Oct 07, 2020 128.15 129.31 126.96 129.01 445,143 +1.65(+1.30%)
Oct 06, 2020 127.78 130.11 127.19 127.36 575,738 -0.53(-0.41%)
Oct 05, 2020 125.93 127.99 125.21 127.89 538,475 +2.72(+2.17%)
Oct 02, 2020 123.56 125.61 123.12 125.17 529,409 -0.50(-0.40%)
Oct 01, 2020 125.17 127.03 124.41 125.67 785,661 +1.82(+1.47%)
Sep 30, 2020 123.77 124.64 122.77 123.84 841,919 +0.26(+0.21%)
Sep 29, 2020 123.94 124.91 123.24 123.58 238,923 -0.26(-0.21%)
Sep 28, 2020 123.66 125.06 123.26 123.84 563,565 +1.50(+1.23%)
Sep 25, 2020 119.35 122.50 118.94 122.34 425,381 +2.39(+1.99%)
Sep 24, 2020 120.66 120.97 119.14 119.95 629,974 -0.97(-0.80%)
Sep 23, 2020 123.83 124.06 120.69 120.92 335,770 -2.97(-2.39%)
Sep 22, 2020 123.36 123.93 121.94 123.88 401,960 +1.06(+0.86%)
Sep 21, 2020 122.09 123.16 120.59 122.82 613,396 -0.56(-0.46%)
Sep 18, 2020 125.17 125.70 123.07 123.39 966,408 -1.85(-1.48%)
Sep 17, 2020 125.66 125.66 123.77 125.23 631,346 -1.48(-1.17%)
Sep 16, 2020 128.08 129.14 126.66 126.72 524,650 -0.53(-0.42%)
Sep 15, 2020 128.19 128.84 126.71 127.25 537,924 -0.38(-0.29%)
Sep 14, 2020 126.84 128.43 126.84 127.63 434,070 +2.04(+1.63%)
Sep 11, 2020 126.04 126.67 124.50 125.58 339,433 +0.51(+0.41%)
Sep 10, 2020 127.94 129.08 124.73 125.07 479,040 -2.34(-1.83%)
Sep 09, 2020 125.14 128.52 124.59 127.41 496,156 +3.77(+3.05%)
Sep 08, 2020 124.88 126.55 123.32 123.63 624,316 -2.87(-2.27%)
Sep 04, 2020 129.83 129.83 124.74 126.50 431,169 -2.71(-2.10%)
Sep 03, 2020 133.02 133.13 128.25 129.21 546,066 -4.50(-3.37%)
Sep 02, 2020 130.54 134.28 130.31 133.71 465,043 +3.53(+2.71%)
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.