BR: Historical Prices for BROADRIDGE FIN SOL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.41	22.87	22.41	22.76	527,800	22.76
20-Nov-09	22.19	22.37	22.05	22.26	692,500	22.26
19-Nov-09	22.42	23.22	22.07	22.19	1,012,200	22.19
18-Nov-09	22.77	22.80	22.45	22.49	852,500	22.49
17-Nov-09	22.87	23.11	22.63	22.88	940,600	22.88
16-Nov-09	22.51	23.09	22.28	22.93	877,400	22.93
13-Nov-09	22.13	22.47	22.05	22.34	470,600	22.34
12-Nov-09	22.34	22.70	22.10	22.12	899,800	22.12
11-Nov-09	22.85	22.87	22.04	22.29	1,174,000	22.29
10-Nov-09	22.85	23.07	22.69	22.80	1,102,400	22.80
9-Nov-09	22.54	23.03	22.50	23.02	795,000	23.02
6-Nov-09	22.02	22.59	21.91	22.55	927,600	22.55
5-Nov-09	21.84	22.18	21.70	22.12	882,900	22.12
4-Nov-09	21.78	22.06	21.59	21.63	841,800	21.63
3-Nov-09	21.01	21.88	20.79	21.78	1,511,200	21.78
2-Nov-09	20.86	21.19	20.64	20.83	1,029,800	20.83
30-Oct-09	21.01	21.13	20.57	20.81	1,074,000	20.81
29-Oct-09	21.15	21.18	20.86	21.10	905,100	21.10
28-Oct-09	21.18	21.53	20.96	20.98	965,100	20.98
27-Oct-09	21.38	21.67	21.22	21.27	864,600	21.27
26-Oct-09	21.36	21.86	21.22	21.39	1,005,600	21.39
23-Oct-09	21.44	21.44	20.84	21.35	910,100	21.35
22-Oct-09	21.44	21.55	21.11	21.31	670,900	21.31
21-Oct-09	21.84	22.38	21.46	21.49	1,470,800	21.49
20-Oct-09	21.69	21.86	21.46	21.82	704,300	21.82
19-Oct-09	21.59	21.83	21.42	21.64	821,700	21.64
16-Oct-09	21.47	21.70	21.36	21.53	974,600	21.53
15-Oct-09	21.09	21.53	21.03	21.53	1,297,200	21.53
14-Oct-09	20.77	21.24	20.77	21.22	1,028,400	21.22
13-Oct-09	20.72	20.72	20.49	20.66	692,000	20.66
12-Oct-09	20.60	20.72	20.47	20.72	575,600	20.72
9-Oct-09	20.35	20.53	20.29	20.49	953,000	20.49
8-Oct-09	20.28	20.46	20.14	20.43	1,150,100	20.43
7-Oct-09	20.30	20.42	20.05	20.28	1,197,900	20.28
6-Oct-09	20.26	20.32	20.03	20.28	1,265,600	20.28
5-Oct-09	19.83	20.18	19.80	20.14	622,200	20.14
2-Oct-09	19.90	20.14	19.78	19.83	921,500	19.83
1-Oct-09	20.09	20.16	19.93	19.98	1,420,000	19.98
30-Sep-09	20.51	20.52	19.88	20.10	1,717,000	20.10
29-Sep-09	20.37	20.72	20.28	20.54	737,500	20.54
28-Sep-09	20.25	20.38	20.14	20.29	693,400	20.29
25-Sep-09	20.47	20.64	20.09	20.22	828,800	20.22
24-Sep-09	20.57	20.67	20.25	20.56	842,400	20.56
23-Sep-09	20.53	20.90	20.43	20.56	1,091,500	20.56
22-Sep-09	20.53	20.65	20.37	20.55	666,100	20.55
21-Sep-09	20.13	20.52	19.91	20.49	1,819,900	20.49
18-Sep-09	21.15	21.22	20.17	20.23	2,138,300	20.23
17-Sep-09	21.12	21.38	21.07	21.11	1,588,800	21.11
16-Sep-09	21.25	21.36	20.97	21.17	2,012,200	21.17
15-Sep-09	21.34	21.40	21.15	21.27	1,037,800	21.27
14-Sep-09	21.42	21.46	21.14	21.39	1,482,000	21.39
11-Sep-09	21.57	21.69	21.30	21.55	1,086,400	21.55
10-Sep-09	21.72	21.72	21.38	21.51	1,277,900	21.51
10-Sep-09	$ 0.14 Dividend
9-Sep-09	21.43	21.85	21.37	21.81	1,067,400	21.67
8-Sep-09	21.50	21.50	21.24	21.50	1,177,800	21.36
4-Sep-09	21.24	21.50	21.11	21.47	901,200	21.33
3-Sep-09	21.05	21.27	20.90	21.27	1,140,000	21.13
2-Sep-09	20.76	21.10	20.61	20.95	1,334,000	20.82
1-Sep-09	20.79	21.24	20.67	20.76	1,590,900	20.63
31-Aug-09	20.49	20.83	20.22	20.82	1,214,500	20.69
28-Aug-09	20.67	20.83	20.49	20.60	905,600	20.47
27-Aug-09	20.30	20.60	20.02	20.58	1,163,200	20.45
26-Aug-09	20.53	20.69	20.15	20.21	1,249,200	20.08
25-Aug-09	20.60	20.72	20.41	20.61	1,451,200	20.48
24-Aug-09	20.47	20.59	20.34	20.47	1,272,500	20.34
21-Aug-09	20.27	20.54	20.01	20.44	1,108,400	20.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions