Skip to main content

Broadridge Financial Solutions Llc (NY: BR )

197.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.60 18.67 18.47 18.51 608,216 -0.13(-0.71%)
Nov 26, 2003 18.47 18.74 18.47 18.64 865,199 +0.13(+0.68%)
Nov 25, 2003 18.49 18.49 18.49 18.52 1,308,512 +0.04(+0.24%)
Nov 24, 2003 18.38 18.47 18.36 18.47 1,098,044 +0.10(+0.52%)
Nov 21, 2003 18.44 18.44 18.34 18.38 1,395,846 -0.03(-0.16%)
Nov 20, 2003 18.36 18.73 18.34 18.41 2,302,136 +0.04(+0.24%)
Nov 19, 2003 18.32 18.45 18.31 18.36 1,775,693 +0.05(+0.28%)
Nov 18, 2003 18.32 18.36 18.12 18.31 1,444,937 +0.02(+0.10%)
Nov 17, 2003 18.22 18.46 18.16 18.29 1,129,370 -0.16(-0.88%)
Nov 14, 2003 18.21 18.63 18.21 18.45 2,192,833 +0.20(+1.11%)
Nov 13, 2003 18.01 18.26 17.92 18.25 1,627,606 +0.35(+1.94%)
Nov 12, 2003 17.68 17.93 17.68 17.90 1,118,385 +0.18(+1.04%)
Nov 11, 2003 17.61 17.70 17.61 17.72 773,390 +0.06(+0.33%)
Nov 10, 2003 17.68 17.85 17.59 17.66 811,226 -0.08(-0.46%)
Nov 07, 2003 17.69 17.79 17.61 17.74 1,265,659 +0.06(+0.31%)
Nov 06, 2003 17.68 17.82 17.55 17.69 1,497,690 +0.14(+0.78%)
Nov 05, 2003 17.51 17.63 17.44 17.55 1,680,630 -0.01(-0.08%)
Nov 04, 2003 17.61 17.76 17.48 17.56 1,705,040 -0.31(-1.71%)
Nov 03, 2003 17.93 18.00 17.79 17.87 1,669,713 -0.06(-0.35%)
Oct 31, 2003 17.55 17.97 17.53 17.93 1,712,498 +0.49(+2.83%)
Oct 30, 2003 17.66 17.66 17.31 17.44 1,417,273 -0.15(-0.84%)
Oct 29, 2003 17.55 17.73 17.42 17.59 1,592,754 +0.05(+0.29%)
Oct 28, 2003 17.53 17.62 17.43 17.54 1,643,608 +0.01(+0.04%)
Oct 27, 2003 17.74 17.74 17.48 17.53 1,615,129 -0.17(-0.96%)
Oct 24, 2003 17.94 17.94 17.65 17.70 2,058,171 -0.28(-1.54%)
Oct 23, 2003 17.99 18.04 17.73 17.97 2,215,074 -0.09(-0.49%)
Oct 22, 2003 17.88 18.29 17.79 18.06 3,025,622 +0.46(+2.60%)
Oct 21, 2003 17.79 17.85 17.59 17.61 1,989,145 -0.05(-0.29%)
Oct 20, 2003 17.83 17.85 17.57 17.66 1,957,412 -0.19(-1.05%)
Oct 17, 2003 17.94 18.03 17.73 17.85 1,298,070 -0.10(-0.53%)
Oct 16, 2003 17.70 17.95 17.63 17.94 1,499,453 +0.31(+1.76%)
Oct 15, 2003 18.07 18.16 17.57 17.63 2,321,122 -0.60(-3.30%)
Oct 14, 2003 18.52 18.29 17.93 18.23 2,467,989 -0.28(-1.53%)
Oct 13, 2003 18.51 18.58 18.32 18.52 866,148 +0.08(+0.44%)
Oct 10, 2003 18.14 18.45 18.09 18.44 1,224,840 +0.37(+2.04%)
Oct 09, 2003 18.42 18.42 18.00 18.07 2,895,300 -0.36(-1.94%)
Oct 08, 2003 18.68 18.88 18.43 18.42 1,458,634 -0.15(-0.79%)
Oct 07, 2003 18.31 18.61 18.15 18.57 1,455,651 +0.26(+1.43%)
Oct 06, 2003 18.40 18.46 18.20 18.31 1,105,774 -0.05(-0.26%)
Oct 03, 2003 18.31 18.45 18.06 18.36 2,015,183 +0.05(+0.26%)
Oct 02, 2003 17.94 18.31 17.94 18.31 2,048,814 +0.36(+2.03%)
Oct 01, 2003 17.85 17.96 17.62 17.94 1,228,095 +0.17(+0.98%)
Sep 30, 2003 17.51 18.08 17.12 17.77 2,371,569 +0.26(+1.47%)
Sep 29, 2003 17.42 17.56 17.39 17.51 1,447,785 +0.09(+0.51%)
Sep 26, 2003 17.61 17.61 17.30 17.42 2,045,017 -0.28(-1.56%)
Sep 25, 2003 17.88 17.91 17.66 17.70 1,932,460 -0.17(-0.97%)
Sep 24, 2003 17.61 17.96 17.61 17.87 2,911,166 +0.45(+2.56%)
Sep 23, 2003 17.39 17.46 17.23 17.43 1,702,870 +0.02(+0.11%)
Sep 22, 2003 17.37 17.45 17.26 17.41 1,414,560 -0.04(-0.21%)
Sep 19, 2003 16.96 17.45 16.88 17.45 2,941,679 +0.48(+2.85%)
Sep 18, 2003 16.66 17.08 16.75 16.96 4,831,828 +0.31(+1.84%)
Sep 17, 2003 17.05 17.10 16.61 16.66 3,100,886 -0.39(-2.29%)
Sep 16, 2003 17.17 17.14 17.02 17.05 3,058,847 -0.13(-0.73%)
Sep 15, 2003 17.46 17.46 17.17 17.17 1,835,226 -0.25(-1.46%)
Sep 12, 2003 17.51 17.51 17.33 17.43 1,414,289 -0.08(-0.48%)
Sep 11, 2003 17.74 17.90 17.44 17.51 1,473,009 -0.21(-1.21%)
Sep 10, 2003 17.82 17.98 17.73 17.73 1,576,209 -0.09(-0.50%)
Sep 09, 2003 17.86 17.96 17.77 17.82 1,467,991 -0.12(-0.68%)
Sep 08, 2003 17.77 18.01 17.77 17.94 1,221,179 +0.20(+1.10%)
Sep 05, 2003 17.85 17.96 17.73 17.74 1,245,996 -0.10(-0.58%)
Sep 04, 2003 17.86 18.11 17.84 17.85 2,365,602 -0.11(-0.62%)
Sep 03, 2003 17.79 17.97 17.73 17.96 1,220,908 +0.16(+0.89%)
Sep 02, 2003 17.85 17.85 17.70 17.80 1,590,584 -0.06(-0.31%)
Aug 29, 2003 17.89 17.89 17.70 17.85 1,413,204 -0.03(-0.19%)
Aug 28, 2003 17.42 17.99 17.41 17.89 2,745,449 +0.12(+0.69%)
Aug 27, 2003 17.64 17.89 17.64 17.76 1,906,558 +0.07(+0.42%)
Aug 26, 2003 17.89 17.93 17.54 17.69 1,705,175 -0.25(-1.42%)
Aug 25, 2003 17.99 18.10 17.85 17.94 1,237,588 -0.11(-0.63%)
Aug 22, 2003 18.25 18.34 18.02 18.06 1,084,889 -0.15(-0.85%)
Aug 21, 2003 18.22 18.35 18.15 18.21 1,689,444 +0.04(+0.22%)
Aug 20, 2003 18.04 18.32 18.03 18.17 988,334 +0.10(+0.55%)
Aug 19, 2003 18.47 18.47 17.79 18.07 1,352,044 -0.04(-0.20%)
Aug 18, 2003 18.01 18.20 17.86 18.11 1,772,710 +0.24(+1.32%)
Aug 15, 2003 17.88 17.91 17.68 17.87 774,340 +0.07(+0.41%)
Aug 14, 2003 18.16 18.17 17.61 17.80 2,948,052 -0.28(-1.53%)
Aug 13, 2003 18.23 18.23 17.99 18.08 2,065,766 +0.01(+0.06%)
Aug 12, 2003 18.18 18.24 17.89 18.07 1,540,814 +0.06(+0.35%)
Aug 11, 2003 18.03 18.30 17.90 18.00 1,923,103 +0.16(+0.91%)
Aug 08, 2003 18.08 18.12 17.64 17.84 2,498,637 -0.24(-1.31%)
Aug 07, 2003 17.51 18.25 17.51 18.08 3,472,868 +0.59(+3.35%)
Aug 06, 2003 17.09 17.61 17.00 17.49 3,262,128 +0.54(+3.20%)
Aug 05, 2003 16.85 17.22 16.83 16.95 2,643,334 +0.03(+0.15%)
Aug 04, 2003 17.23 17.24 16.86 16.92 2,677,643 -0.31(-1.78%)
Aug 01, 2003 17.06 17.30 16.93 17.23 2,737,312 +0.21(+1.21%)
Jul 31, 2003 17.00 17.45 16.89 17.02 3,882,414 -0.00(-0.02%)
Jul 30, 2003 17.26 17.33 16.95 17.03 4,335,898 -0.23(-1.35%)
Jul 29, 2003 17.61 17.69 17.21 17.26 2,480,058 -0.39(-2.23%)
Jul 28, 2003 17.55 17.70 17.51 17.65 3,062,915 -0.21(-1.16%)
Jul 25, 2003 18.05 18.06 17.59 17.86 3,975,850 -0.19(-1.04%)
Jul 24, 2003 18.73 18.81 18.05 18.05 2,543,253 -0.50(-2.68%)
Jul 23, 2003 18.66 18.76 18.39 18.55 2,096,414 -0.10(-0.51%)
Jul 22, 2003 18.71 18.79 18.27 18.64 1,751,012 -0.09(-0.47%)
Jul 21, 2003 19.02 19.19 18.69 18.73 2,206,394 +0.04(+0.22%)
Jul 18, 2003 18.36 18.75 18.27 18.69 2,191,748 +0.37(+2.01%)
Jul 17, 2003 17.88 18.41 17.80 18.32 3,036,606 +0.32(+1.76%)
Jul 16, 2003 18.38 18.41 17.98 18.00 3,466,494 -0.45(-2.44%)
Jul 15, 2003 18.73 18.82 18.29 18.45 2,453,749 -0.10(-0.52%)
Jul 14, 2003 19.04 19.04 18.52 18.55 2,685,373 -0.44(-2.31%)
Jul 11, 2003 18.85 19.00 18.72 18.99 2,336,852 +0.11(+0.59%)
Jul 10, 2003 19.14 19.14 18.56 18.88 2,706,393 -0.29(-1.54%)
Jul 09, 2003 19.09 19.31 18.99 19.17 2,465,141 +0.08(+0.43%)
Jul 08, 2003 18.83 19.09 18.41 19.09 3,192,695 +0.27(+1.41%)
Jul 07, 2003 19.45 19.45 18.53 18.83 5,226,864 -0.64(-3.30%)
Jul 03, 2003 19.49 19.58 19.32 19.47 1,695,411 -0.02(-0.11%)
Jul 02, 2003 19.78 19.78 19.37 19.49 3,291,013 -0.29(-1.47%)
Jul 01, 2003 19.94 19.94 19.37 19.78 2,344,311 -0.15(-0.78%)
Jun 30, 2003 19.94 20.05 19.85 19.94 2,159,202 +0.08(+0.41%)
Jun 27, 2003 19.76 19.94 19.58 19.85 2,142,657 +0.09(+0.47%)
Jun 26, 2003 20.28 20.63 19.68 19.76 3,836,442 -0.52(-2.55%)
Jun 25, 2003 20.02 20.37 19.78 20.28 2,827,223 +0.39(+1.98%)
Jun 24, 2003 19.63 19.88 19.56 19.88 2,091,532 +0.25(+1.28%)
Jun 23, 2003 19.41 19.63 19.17 19.63 2,196,902 +0.28(+1.45%)
Jun 20, 2003 19.68 19.77 19.19 19.35 3,372,922 -0.33(-1.67%)
Jun 19, 2003 19.17 19.76 19.06 19.68 2,987,380 +0.51(+2.65%)
Jun 18, 2003 18.93 19.17 18.93 19.17 2,719,819 +0.08(+0.44%)
Jun 17, 2003 19.26 19.69 19.04 19.09 1,745,181 -0.18(-0.92%)
Jun 16, 2003 19.61 19.61 19.15 19.26 2,755,078 -0.34(-1.75%)
Jun 13, 2003 19.84 19.84 19.29 19.61 2,930,965 -0.23(-1.15%)
Jun 12, 2003 20.46 20.53 19.74 19.84 2,644,012 -0.63(-3.06%)
Jun 11, 2003 19.80 20.46 19.63 20.46 3,118,380 +0.69(+3.47%)
Jun 10, 2003 19.91 20.02 19.68 19.78 2,724,565 -0.13(-0.67%)
Jun 09, 2003 19.91 20.04 19.85 19.91 1,548,815 -0.09(-0.44%)
Jun 06, 2003 20.04 20.37 19.86 20.00 2,675,067 -0.04(-0.20%)
Jun 05, 2003 20.09 20.12 19.73 20.04 1,940,732 -0.05(-0.24%)
Jun 04, 2003 19.89 20.27 19.70 20.09 2,606,583 +0.22(+1.09%)
Jun 03, 2003 19.65 19.89 19.36 19.87 2,441,951 +0.22(+1.13%)
Jun 02, 2003 19.69 19.87 19.56 19.65 2,980,599 +0.00(+0.00%)
May 30, 2003 18.89 19.71 18.72 19.65 3,688,896 +0.76(+4.02%)
May 29, 2003 18.97 18.97 18.70 18.89 2,536,743 -0.12(-0.62%)
May 28, 2003 19.28 19.28 18.97 19.01 2,374,417 -0.28(-1.45%)
May 27, 2003 19.08 19.36 19.02 19.29 1,621,232 +0.17(+0.89%)
May 23, 2003 18.88 19.15 18.84 19.12 1,154,322 +0.16(+0.86%)
May 22, 2003 18.89 19.01 18.80 18.95 1,719,686 +0.10(+0.55%)
May 21, 2003 18.40 18.91 18.25 18.85 3,307,015 +0.49(+2.67%)
May 20, 2003 18.52 18.63 18.21 18.36 1,304,715 -0.16(-0.86%)
May 19, 2003 18.73 18.83 18.51 18.52 1,759,827 -0.26(-1.37%)
May 16, 2003 18.78 18.79 18.55 18.78 1,591,533 -0.05(-0.25%)
May 15, 2003 18.71 18.83 18.66 18.83 1,606,586 +0.18(+0.99%)
May 14, 2003 18.58 18.71 18.52 18.64 2,570,646 +0.02(+0.10%)
May 13, 2003 18.33 18.80 18.29 18.62 1,985,348 +0.20(+1.08%)
May 12, 2003 18.27 18.53 18.26 18.42 2,584,479 +0.12(+0.64%)
May 09, 2003 17.88 18.31 17.86 18.31 2,929,338 +0.46(+2.56%)
May 08, 2003 17.79 17.89 17.60 17.85 1,380,386 +0.06(+0.33%)
May 07, 2003 17.55 17.88 17.44 17.79 1,236,638 +0.24(+1.37%)
May 06, 2003 17.72 17.78 17.54 17.55 1,672,493 -0.15(-0.83%)
May 05, 2003 17.66 17.76 17.62 17.70 2,180,086 +0.04(+0.23%)
May 02, 2003 17.40 17.70 17.32 17.66 2,055,188 +0.33(+1.89%)
May 01, 2003 17.09 17.34 17.04 17.33 1,911,169 +0.25(+1.49%)
Apr 30, 2003 16.95 17.15 16.95 17.07 3,171,675 +0.17(+0.98%)
Apr 29, 2003 17.37 17.37 16.90 16.91 2,414,693 -0.56(-3.23%)
Apr 28, 2003 17.61 17.68 17.41 17.47 1,718,194 -0.13(-0.75%)
Apr 25, 2003 17.72 17.78 17.45 17.61 1,159,204 -0.28(-1.57%)
Apr 24, 2003 17.86 18.05 17.81 17.89 1,970,160 +0.11(+0.60%)
Apr 23, 2003 17.77 17.80 17.63 17.78 2,092,752 +0.02(+0.10%)
Apr 22, 2003 17.61 17.81 17.51 17.76 1,089,093 +0.14(+0.80%)
Apr 21, 2003 17.58 17.65 17.46 17.62 1,393,405 +0.07(+0.38%)
Apr 17, 2003 17.25 17.59 17.22 17.55 1,339,839 +0.33(+1.93%)
Apr 16, 2003 17.46 17.51 17.20 17.22 1,610,925 -0.14(-0.83%)
Apr 15, 2003 17.42 17.45 17.32 17.37 1,699,886 -0.10(-0.55%)
Apr 14, 2003 17.46 17.51 17.27 17.46 992,403 +0.08(+0.45%)
Apr 11, 2003 17.56 17.61 17.20 17.38 1,423,239 -0.18(-1.03%)
Apr 10, 2003 17.39 17.58 17.31 17.56 1,959,582 +0.27(+1.56%)
Apr 09, 2003 17.37 17.50 17.26 17.30 2,012,470 +0.00(+0.00%)
Apr 08, 2003 17.44 17.48 17.19 17.30 2,222,125 -0.20(-1.12%)
Apr 07, 2003 17.59 17.66 17.46 17.49 2,478,295 -0.10(-0.54%)
Apr 04, 2003 17.48 17.61 17.46 17.59 1,727,687 +0.07(+0.40%)
Apr 03, 2003 17.68 17.68 17.45 17.52 2,706,664 -0.18(-1.04%)
Apr 02, 2003 17.77 17.79 17.53 17.70 2,622,314 -0.07(-0.39%)
Apr 01, 2003 17.65 17.83 17.59 17.77 2,211,276 +0.18(+1.03%)
Mar 31, 2003 17.61 17.70 17.51 17.59 3,083,121 -0.02(-0.11%)
Mar 28, 2003 17.42 17.72 17.40 17.61 3,541,080 +0.25(+1.42%)
Mar 27, 2003 16.80 17.38 16.76 17.36 2,867,092 +0.56(+3.36%)
Mar 26, 2003 16.67 16.85 16.65 16.80 1,470,975 +0.04(+0.24%)
Mar 25, 2003 16.65 16.91 16.64 16.76 32,519,574 +0.18(+1.07%)
Mar 24, 2003 16.67 16.95 16.50 16.58 1,545,561 -0.13(-0.79%)
Mar 21, 2003 17.24 17.24 16.63 16.71 2,224,160 -0.32(-1.88%)
Mar 20, 2003 16.79 17.08 16.59 17.03 2,593,429 +0.25(+1.47%)
Mar 19, 2003 16.89 16.93 16.62 16.79 2,457,953 -0.10(-0.59%)
Mar 18, 2003 16.47 16.89 16.23 16.89 3,155,131 +0.42(+2.53%)
Mar 17, 2003 16.49 16.53 16.26 16.47 2,871,161 +0.06(+0.38%)
Mar 14, 2003 16.60 16.63 16.21 16.41 3,482,361 -0.19(-1.13%)
Mar 13, 2003 17.18 17.24 16.58 16.60 4,632,344 -0.56(-3.25%)
Mar 12, 2003 17.41 17.41 17.09 17.15 6,308,228 -0.26(-1.50%)
Mar 11, 2003 17.38 17.48 17.33 17.41 4,620,681 -0.01(-0.04%)
Mar 10, 2003 17.38 17.49 17.35 17.42 3,466,765 +0.04(+0.23%)
Mar 07, 2003 17.37 17.44 17.23 17.38 2,836,173 +0.01(+0.06%)
Mar 06, 2003 17.16 17.39 17.16 17.37 3,389,060 +0.21(+1.20%)
Mar 05, 2003 17.06 17.22 17.03 17.16 1,860,721 +0.02(+0.11%)
Mar 04, 2003 17.14 17.22 17.08 17.14 2,341,328 +0.04(+0.24%)
Mar 03, 2003 17.07 17.25 17.00 17.10 2,136,419 +0.01(+0.09%)
Feb 28, 2003 17.18 17.28 16.95 17.09 2,437,205 +0.06(+0.32%)
Feb 27, 2003 17.26 17.30 16.87 17.03 2,781,522 -0.14(-0.79%)
Feb 26, 2003 17.24 17.32 17.10 17.17 3,705,983 -0.07(-0.41%)
Feb 25, 2003 17.42 17.61 17.09 17.24 6,131,662 -0.11(-0.66%)
Feb 24, 2003 17.10 17.53 17.07 17.35 7,158,917 +0.39(+2.33%)
Feb 21, 2003 16.51 17.00 16.51 16.96 6,065,755 +0.45(+2.70%)
Feb 20, 2003 16.55 16.62 16.47 16.51 2,494,297 +0.13(+0.79%)
Feb 19, 2003 16.46 16.55 16.24 16.39 1,161,781 -0.08(-0.47%)
Feb 18, 2003 16.22 16.49 16.16 16.46 1,836,718 +0.39(+2.46%)
Feb 14, 2003 15.99 16.07 15.83 16.07 2,004,740 +0.08(+0.53%)
Feb 13, 2003 16.17 16.20 15.89 15.98 3,003,382 -0.17(-1.03%)
Feb 12, 2003 16.58 16.58 16.09 16.15 2,178,865 -0.42(-2.54%)
Feb 11, 2003 16.69 16.78 16.47 16.57 2,173,305 -0.03(-0.18%)
Feb 10, 2003 16.57 16.69 16.48 16.60 2,170,457 +0.08(+0.49%)
Feb 07, 2003 16.59 16.68 16.41 16.52 1,930,154 -0.06(-0.33%)
Feb 06, 2003 16.33 16.59 16.20 16.57 2,510,977 +0.24(+1.47%)
Feb 05, 2003 16.52 16.57 16.33 16.33 2,338,209 -0.17(-1.05%)
Feb 04, 2003 16.13 16.63 15.97 16.51 2,910,488 +0.38(+2.33%)
Feb 03, 2003 16.26 16.30 16.03 16.13 2,122,722 -0.13(-0.79%)
Jan 31, 2003 15.96 16.27 15.93 16.26 2,279,760 +0.17(+1.03%)
Jan 30, 2003 16.13 16.35 16.09 16.09 3,209,104 +0.05(+0.32%)
Jan 29, 2003 15.74 16.16 15.63 16.04 3,081,765 +0.30(+1.90%)
Jan 28, 2003 15.55 15.84 15.54 15.74 2,120,688 +0.20(+1.26%)
Jan 27, 2003 15.67 15.85 15.39 15.55 3,434,625 -0.43(-2.68%)
Jan 24, 2003 15.98 16.04 15.82 15.98 2,527,793 -0.00(-0.02%)
Jan 23, 2003 15.91 15.99 15.77 15.98 3,305,795 +0.23(+1.48%)
Jan 22, 2003 15.26 15.83 15.15 15.75 2,557,628 +0.42(+2.74%)
Jan 21, 2003 15.59 15.61 15.33 15.33 1,020,881 -0.34(-2.14%)
Jan 17, 2003 15.79 15.87 15.63 15.66 1,194,057 -0.13(-0.79%)
Jan 16, 2003 15.80 15.92 15.72 15.79 1,366,147 +0.09(+0.56%)
Jan 15, 2003 15.46 15.70 15.36 15.70 1,821,937 +0.32(+2.06%)
Jan 14, 2003 15.33 15.46 15.26 15.38 2,160,151 +0.14(+0.92%)
Jan 13, 2003 15.25 15.30 15.10 15.24 1,564,004 +0.01(+0.05%)
Jan 10, 2003 15.34 15.37 15.16 15.23 1,189,039 -0.20(-1.27%)
Jan 09, 2003 15.41 15.43 15.25 15.43 1,313,801 +0.22(+1.45%)
Jan 08, 2003 15.25 15.25 15.02 15.21 1,904,659 -0.04(-0.24%)
Jan 07, 2003 15.76 15.78 15.21 15.25 2,253,723 -0.67(-4.24%)
Jan 06, 2003 15.89 16.05 15.87 15.92 1,474,229 -0.08(-0.53%)
Jan 03, 2003 16.03 16.05 15.91 16.01 879,710 -0.03(-0.18%)
Jan 02, 2003 15.91 16.03 15.82 16.03 1,205,719 +0.31(+1.97%)
Dec 31, 2002 15.65 15.77 15.49 15.73 1,809,189 +0.08(+0.49%)
Dec 30, 2002 15.50 15.74 15.50 15.65 1,676,697 +0.16(+1.02%)
Dec 27, 2002 15.61 15.80 15.42 15.49 1,297,935 -0.28(-1.78%)
Dec 26, 2002 15.98 16.03 15.70 15.77 937,480 -0.24(-1.47%)
Dec 24, 2002 15.99 16.04 15.94 16.01 1,138,049 +0.01(+0.09%)
Dec 23, 2002 15.73 16.04 15.71 15.99 1,483,722 +0.26(+1.64%)
Dec 20, 2002 15.65 15.87 15.63 15.73 2,210,870 +0.20(+1.31%)
Dec 19, 2002 15.60 15.71 15.47 15.53 1,354,078 -0.04(-0.28%)
Dec 18, 2002 15.82 15.84 15.47 15.57 1,636,963 -0.23(-1.47%)
Dec 17, 2002 16.02 16.04 15.73 15.81 1,484,129 -0.23(-1.45%)
Dec 16, 2002 15.91 16.10 15.83 16.04 2,373,874 +0.37(+2.35%)
Dec 13, 2002 15.85 15.92 15.61 15.67 2,164,626 -0.18(-1.16%)
Dec 12, 2002 15.72 15.94 15.55 15.85 3,842,815 +0.39(+2.53%)
Dec 11, 2002 15.56 15.67 15.36 15.46 1,294,409 -0.09(-0.57%)
Dec 10, 2002 15.22 15.60 15.18 15.55 1,587,465 +0.37(+2.40%)
Dec 09, 2002 15.41 15.54 15.17 15.19 1,504,335 -0.10(-0.63%)
Dec 06, 2002 15.04 15.31 14.97 15.28 1,328,176 +0.24(+1.62%)
Dec 05, 2002 15.15 15.17 14.93 15.04 1,574,853 -0.02(-0.15%)
Dec 04, 2002 15.42 15.44 15.02 15.06 2,361,262 -0.35(-2.27%)
Dec 03, 2002 15.47 15.72 15.30 15.41 2,026,709 -0.06(-0.36%)
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.