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

Broadridge Financial Solutions Llc (NY: BR )

200.77 +5.07 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 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%)
Apr 01, 2020 85.71 86.86 84.14 85.29 1,202,308 -3.28(-3.70%)
Mar 31, 2020 89.25 90.84 87.45 88.57 1,072,086 -1.97(-2.18%)
Mar 30, 2020 86.22 90.95 84.60 90.54 1,109,214 +5.02(+5.86%)
Mar 27, 2020 88.64 88.73 85.28 85.53 1,014,223 -5.01(-5.53%)
Mar 26, 2020 88.66 91.35 87.30 90.53 1,401,091 +2.79(+3.18%)
Mar 25, 2020 87.96 89.99 83.02 87.74 2,033,087 -0.83(-0.94%)
Mar 24, 2020 82.04 88.62 81.26 88.57 932,605 +9.87(+12.54%)
Mar 23, 2020 83.93 83.93 76.50 78.70 1,334,911 -6.08(-7.17%)
Mar 20, 2020 87.65 91.23 83.88 84.78 1,232,849 -2.49(-2.86%)
Mar 19, 2020 93.48 93.66 86.43 87.27 1,427,001 -6.97(-7.39%)
Mar 18, 2020 92.95 97.86 89.47 94.24 1,630,164 -3.66(-3.74%)
Mar 17, 2020 94.91 100.07 91.19 97.90 2,293,961 +4.85(+5.21%)
Mar 16, 2020 86.25 96.60 85.37 93.06 1,664,442 -3.78(-3.91%)
Mar 13, 2020 93.04 96.89 88.84 96.84 2,021,272 +7.44(+8.33%)
Mar 12, 2020 84.99 92.56 84.49 89.39 2,898,368 -1.33(-1.46%)
Mar 11, 2020 90.01 91.78 88.56 90.72 1,740,188 -1.69(-1.83%)
Mar 10, 2020 87.88 93.11 87.13 92.41 2,050,899 +7.40(+8.71%)
Mar 09, 2020 87.04 88.92 84.75 85.01 1,336,880 -8.21(-8.81%)
Mar 06, 2020 91.10 93.80 88.75 93.22 1,380,199 -0.96(-1.02%)
Mar 05, 2020 96.19 96.86 92.60 94.18 1,182,684 -4.42(-4.48%)
Mar 04, 2020 97.07 98.65 95.72 98.60 1,265,783 +3.37(+3.54%)
Mar 03, 2020 98.93 99.13 94.87 95.23 2,677,357 -3.46(-3.51%)
Mar 02, 2020 98.00 99.58 96.21 98.69 2,614,906 +1.76(+1.81%)
Feb 28, 2020 98.51 100.40 95.59 96.93 3,281,903 -3.09(-3.09%)
Feb 27, 2020 102.44 103.81 100.03 100.03 1,424,244 -4.50(-4.31%)
Feb 26, 2020 105.82 107.16 104.50 104.53 1,804,196 +0.08(+0.08%)
Feb 25, 2020 108.46 109.27 104.33 104.45 889,334 -3.71(-3.43%)
Feb 24, 2020 108.08 109.48 107.33 108.16 608,644 -2.94(-2.65%)
Feb 21, 2020 112.50 112.50 110.63 111.10 621,843 -1.64(-1.46%)
Feb 20, 2020 114.03 114.03 109.66 112.74 1,620,809 -1.39(-1.22%)
Feb 19, 2020 114.55 114.81 113.38 114.14 597,415 +0.34(+0.30%)
Feb 18, 2020 113.40 113.94 113.03 113.79 686,575 +0.21(+0.19%)
Feb 14, 2020 114.06 114.98 112.96 113.58 682,132 -0.08(-0.07%)
Feb 13, 2020 114.00 115.00 113.50 113.66 755,175 -0.98(-0.86%)
Feb 12, 2020 111.81 114.92 111.37 114.65 1,227,480 +3.36(+3.02%)
Feb 11, 2020 110.77 111.35 110.19 111.29 619,096 +1.46(+1.33%)
Feb 10, 2020 109.54 110.42 109.17 109.83 1,022,054 +0.36(+0.33%)
Feb 07, 2020 110.64 111.65 109.17 109.47 729,072 -1.75(-1.57%)
Feb 06, 2020 112.52 112.98 111.08 111.21 924,953 -0.90(-0.80%)
Feb 05, 2020 109.52 112.92 109.52 112.11 1,588,103 +3.12(+2.86%)
Feb 04, 2020 109.59 109.98 107.56 108.99 1,109,814 +0.84(+0.78%)
Feb 03, 2020 112.08 112.40 107.93 108.15 1,390,546 -2.53(-2.28%)
Jan 31, 2020 111.92 112.79 107.18 110.67 2,347,953 -9.58(-7.96%)
Jan 30, 2020 119.53 120.57 118.74 120.25 1,018,843 -0.07(-0.06%)
Jan 29, 2020 121.28 121.46 120.31 120.32 446,899 -0.21(-0.18%)
Jan 28, 2020 120.51 121.35 120.05 120.54 456,618 +0.33(+0.28%)
Jan 27, 2020 119.57 121.11 119.00 120.20 430,149 -1.50(-1.24%)
Jan 24, 2020 122.58 122.97 120.96 121.71 398,126 -0.21(-0.18%)
Jan 23, 2020 123.17 123.38 121.34 121.92 482,051 -1.18(-0.96%)
Jan 22, 2020 123.81 124.75 123.07 123.10 785,267 -0.04(-0.03%)
Jan 21, 2020 121.00 123.38 121.00 123.14 735,552 +1.46(+1.20%)
Jan 17, 2020 120.58 121.82 119.95 121.68 563,814 +1.53(+1.28%)
Jan 16, 2020 119.91 120.71 119.89 120.15 403,019 +0.99(+0.83%)
Jan 15, 2020 119.35 120.09 118.81 119.15 429,322 +0.17(+0.14%)
Jan 14, 2020 119.11 119.66 118.30 118.99 505,955 -0.36(-0.30%)
Jan 13, 2020 118.76 119.67 118.40 119.35 463,375 +0.84(+0.71%)
Jan 10, 2020 118.96 119.00 117.76 118.51 693,221 -0.47(-0.40%)
Jan 09, 2020 117.02 119.36 116.86 118.99 809,971 +2.55(+2.19%)
Jan 08, 2020 115.98 117.24 115.20 116.44 523,389 +0.74(+0.64%)
Jan 07, 2020 116.11 116.54 115.37 115.70 630,262 -0.41(-0.35%)
Jan 06, 2020 114.39 116.12 114.05 116.11 432,201 +1.04(+0.90%)
Jan 03, 2020 113.33 115.17 113.23 115.07 386,606 +0.09(+0.08%)
Jan 02, 2020 115.82 116.00 114.22 114.97 421,193 +0.22(+0.19%)
Dec 31, 2019 113.79 114.83 113.51 114.75 404,047 +0.70(+0.61%)
Dec 30, 2019 114.34 114.45 113.35 114.05 294,787 -0.39(-0.34%)
Dec 27, 2019 114.12 114.74 113.43 114.44 308,660 +0.55(+0.48%)
Dec 26, 2019 114.19 114.80 113.38 113.90 281,970 -0.41(-0.36%)
Dec 24, 2019 114.28 114.45 113.93 114.30 118,425 +0.19(+0.16%)
Dec 23, 2019 115.00 115.45 114.04 114.12 372,212 -0.70(-0.61%)
Dec 20, 2019 114.49 115.06 113.99 114.81 1,407,975 +0.99(+0.87%)
Dec 19, 2019 114.52 115.08 113.59 113.82 690,022 -1.09(-0.95%)
Dec 18, 2019 114.00 115.82 113.91 114.91 705,248 +1.15(+1.01%)
Dec 17, 2019 112.41 114.09 112.26 113.76 920,130 +1.48(+1.31%)
Dec 16, 2019 111.99 113.07 111.83 112.28 1,438,712 +1.08(+0.97%)
Dec 13, 2019 110.63 111.43 110.59 111.20 656,294 +0.16(+0.14%)
Dec 12, 2019 110.25 111.90 110.18 111.04 656,394 +0.62(+0.56%)
Dec 11, 2019 111.86 111.95 109.90 110.42 917,936 -1.83(-1.63%)
Dec 10, 2019 111.76 112.74 111.67 112.25 467,475 +0.19(+0.17%)
Dec 09, 2019 113.79 113.86 111.89 112.06 589,071 -1.68(-1.48%)
Dec 06, 2019 113.49 115.53 113.20 113.74 474,881 +1.06(+0.94%)
Dec 05, 2019 112.61 113.19 112.23 112.68 705,719 +0.09(+0.08%)
Dec 04, 2019 112.13 113.27 112.11 112.59 508,198 +0.28(+0.25%)
Dec 03, 2019 111.95 112.58 111.72 112.31 482,715 -0.69(-0.61%)
Dec 02, 2019 114.33 114.33 111.99 113.00 442,159 -1.39(-1.21%)
Nov 29, 2019 113.63 114.92 113.17 114.39 307,899 +0.56(+0.50%)
Nov 27, 2019 114.48 114.48 113.22 113.83 439,408 -0.27(-0.23%)
Nov 26, 2019 112.18 114.28 112.16 114.09 871,009 +1.78(+1.58%)
Nov 25, 2019 112.32 112.89 112.09 112.32 420,475 +0.25(+0.22%)
Nov 22, 2019 112.43 112.61 110.73 112.07 449,358 -0.14(-0.12%)
Nov 21, 2019 113.17 113.39 111.48 112.21 716,915 -1.01(-0.89%)
Nov 20, 2019 112.63 114.18 112.21 113.21 536,991 +0.36(+0.32%)
Nov 19, 2019 111.31 113.20 110.77 112.85 791,121 +1.35(+1.21%)
Nov 18, 2019 111.14 112.26 110.77 111.50 617,472 +0.73(+0.66%)
Nov 15, 2019 110.81 110.81 109.77 110.77 617,313 +0.40(+0.36%)
Nov 14, 2019 110.07 110.41 109.44 110.38 594,693 +0.46(+0.42%)
Nov 13, 2019 109.14 110.34 109.06 109.91 386,360 +0.59(+0.54%)
Nov 12, 2019 109.48 110.14 108.93 109.32 510,622 -0.36(-0.33%)
Nov 11, 2019 110.09 110.78 109.12 109.68 430,745 -0.89(-0.80%)
Nov 08, 2019 110.95 111.42 108.78 110.57 514,031 -0.83(-0.75%)
Nov 07, 2019 108.38 111.86 108.03 111.40 899,980 +3.37(+3.12%)
Nov 06, 2019 109.54 110.64 106.47 108.04 1,662,553 -6.07(-5.32%)
Nov 05, 2019 114.44 114.90 113.15 114.10 762,908 -0.06(-0.06%)
Nov 04, 2019 116.70 116.75 114.04 114.17 457,814 -2.16(-1.86%)
Nov 01, 2019 116.16 117.22 115.91 116.33 394,635 +0.55(+0.47%)
Oct 31, 2019 115.47 116.43 113.27 115.78 372,576 +0.33(+0.29%)
Oct 30, 2019 115.22 115.55 114.52 115.45 499,287 +0.24(+0.21%)
Oct 29, 2019 115.24 116.59 114.71 115.21 468,077 -0.14(-0.12%)
Oct 28, 2019 114.90 115.79 114.73 115.35 342,150 +1.11(+0.97%)
Oct 25, 2019 115.17 115.75 114.08 114.24 493,050 -1.14(-0.99%)
Oct 24, 2019 114.29 116.03 113.33 115.38 694,118 +1.55(+1.36%)
Oct 23, 2019 112.48 114.13 112.35 113.83 531,390 +1.32(+1.18%)
Oct 22, 2019 115.02 115.27 112.40 112.50 484,927 -1.83(-1.60%)
Oct 21, 2019 114.08 114.48 112.80 114.33 412,842 +0.62(+0.54%)
Oct 18, 2019 115.66 115.71 112.93 113.71 493,916 -2.22(-1.91%)
Oct 17, 2019 116.03 116.96 115.62 115.93 354,151 +0.14(+0.12%)
Oct 16, 2019 115.48 115.82 114.29 115.79 590,106 -0.01(-0.01%)
Oct 15, 2019 114.67 116.10 114.44 115.80 356,892 +1.52(+1.33%)
Oct 14, 2019 115.04 115.44 114.15 114.29 279,324 -0.68(-0.59%)
Oct 11, 2019 114.50 116.11 114.50 114.97 442,761 +1.66(+1.47%)
Oct 10, 2019 111.46 113.59 110.60 113.31 489,547 +1.57(+1.41%)
Oct 09, 2019 111.52 112.16 110.82 111.73 1,556,420 +1.17(+1.06%)
Oct 08, 2019 111.86 112.28 110.02 110.56 1,602,449 -2.05(-1.82%)
Oct 07, 2019 113.25 113.42 112.13 112.61 1,056,264 -1.12(-0.98%)
Oct 04, 2019 113.28 114.16 112.73 113.73 795,543 +1.23(+1.09%)
Oct 03, 2019 112.19 113.08 110.27 112.50 878,251 +0.04(+0.03%)
Oct 02, 2019 114.56 114.71 112.34 112.47 802,018 -3.02(-2.62%)
Oct 01, 2019 115.63 117.16 115.12 115.49 482,549 +0.44(+0.38%)
Sep 30, 2019 114.60 115.91 114.60 115.05 601,664 +0.51(+0.44%)
Sep 27, 2019 117.69 117.69 113.50 114.55 470,772 -2.56(-2.19%)
Sep 26, 2019 117.26 117.97 116.12 117.11 394,542 +0.03(+0.02%)
Sep 25, 2019 115.70 117.33 114.91 117.08 280,725 +1.07(+0.92%)
Sep 24, 2019 116.99 118.61 115.56 116.01 721,259 +0.03(+0.02%)
Sep 23, 2019 116.68 117.00 114.92 115.98 562,380 -1.18(-1.01%)
Sep 20, 2019 117.47 118.66 116.69 117.16 1,126,154 -0.15(-0.13%)
Sep 19, 2019 118.67 118.67 116.69 117.31 405,853 +0.49(+0.42%)
Sep 18, 2019 117.91 118.61 115.06 116.82 528,831 -0.78(-0.66%)
Sep 17, 2019 115.73 117.71 115.73 117.60 497,689 +2.14(+1.86%)
Sep 16, 2019 114.10 115.97 113.89 115.45 334,296 +0.78(+0.68%)
Sep 13, 2019 115.32 115.40 114.15 114.67 387,930 -0.26(-0.23%)
Sep 12, 2019 115.67 116.72 114.80 114.93 402,652 +0.18(+0.15%)
Sep 11, 2019 115.06 115.40 114.03 114.76 563,102 -0.32(-0.28%)
Sep 10, 2019 118.19 118.19 114.09 115.08 632,797 -3.84(-3.23%)
Sep 09, 2019 120.65 120.65 118.28 118.92 414,725 -1.03(-0.86%)
Sep 06, 2019 121.63 121.63 119.83 119.95 450,444 -1.12(-0.93%)
Sep 05, 2019 119.68 121.49 119.40 121.07 354,116 +1.59(+1.33%)
Sep 04, 2019 119.59 119.66 118.35 119.48 432,756 +1.32(+1.11%)
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.