Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	62.50	63.39	62.17	62.55	289,605	-1.15(-1.81%)
Jan 30, 2014	63.38	64.17	62.71	63.70	195,534	+1.00(+1.59%)
Jan 29, 2014	63.11	64.08	62.56	62.71	188,454	-1.22(-1.91%)
Jan 28, 2014	63.58	64.21	63.35	63.92	165,835	+0.35(+0.55%)
Jan 27, 2014	64.10	64.50	62.99	63.58	167,120	-0.46(-0.72%)
Jan 24, 2014	65.86	65.95	63.76	64.04	222,646	-2.45(-3.68%)
Jan 23, 2014	67.10	67.10	66.10	66.49	170,555	-0.93(-1.38%)
Jan 22, 2014	67.09	67.53	66.70	67.41	148,207	+0.28(+0.42%)
Jan 21, 2014	67.75	67.75	66.47	67.13	146,559	-0.12(-0.17%)
Jan 17, 2014	67.37	67.25	67.25	67.25	116,691	-0.38(-0.56%)
Jan 16, 2014	67.87	68.51	66.96	67.63	485,597	-0.54(-0.79%)
Jan 15, 2014	66.99	68.34	67.16	68.17	613,787	+1.18(+1.76%)
Jan 14, 2014	65.64	68.37	65.43	66.99	529,632	+1.63(+2.50%)
Jan 13, 2014	66.26	66.56	64.89	65.36	209,263	-1.23(-1.84%)
Jan 10, 2014	66.55	66.78	65.69	66.58	262,045	+0.06(+0.09%)
Jan 09, 2014	66.92	67.13	66.02	66.53	195,012	-0.08(-0.12%)
Jan 08, 2014	66.93	67.06	66.13	66.60	322,604	-0.33(-0.49%)
Jan 07, 2014	67.16	67.84	66.60	66.93	258,489	+0.03(+0.04%)
Jan 06, 2014	67.87	67.94	66.81	66.90	273,156	-0.80(-1.19%)
Jan 03, 2014	67.12	67.96	67.12	67.70	141,468	+0.63(+0.94%)
Jan 02, 2014	67.71	67.96	66.74	67.08	209,876	-1.02(-1.50%)
Dec 31, 2013	67.98	68.10	68.10	68.10	213,726	+0.09(+0.13%)
Dec 30, 2013	68.33	68.60	67.87	68.01	134,568	-0.23(-0.34%)
Dec 27, 2013	69.15	69.15	68.04	68.25	182,644	-0.54(-0.79%)
Dec 26, 2013	69.16	69.67	68.48	68.79	122,837	-0.14(-0.20%)
Dec 24, 2013	68.63	69.37	68.45	68.92	83,917	+0.49(+0.72%)
Dec 23, 2013	67.57	68.69	67.18	68.43	242,787	+1.12(+1.67%)
Dec 20, 2013	67.33	68.08	66.95	67.31	507,557	+0.06(+0.09%)
Dec 19, 2013	68.30	68.48	67.13	67.25	118,529	-1.07(-1.57%)
Dec 18, 2013	66.76	68.74	66.30	68.32	222,315	+1.57(+2.35%)
Dec 17, 2013	67.27	67.27	66.42	66.76	109,244	-0.48(-0.72%)
Dec 16, 2013	66.60	67.35	65.28	67.24	134,046	+1.10(+1.67%)
Dec 13, 2013	65.75	66.31	65.37	66.14	237,160	+0.45(+0.69%)
Dec 12, 2013	64.57	65.90	64.30	65.68	224,342	+1.01(+1.55%)
Dec 11, 2013	65.64	65.97	64.36	64.68	283,282	-0.94(-1.43%)
Dec 10, 2013	62.79	66.25	62.79	65.62	416,544	-1.42(-2.12%)
Dec 09, 2013	67.89	67.89	66.11	67.04	197,982	+0.72(+1.09%)
Dec 06, 2013	67.07	67.95	66.15	66.31	253,148	+0.19(+0.29%)
Dec 05, 2013	65.38	66.35	65.14	66.12	116,811	+0.52(+0.80%)
Dec 04, 2013	65.31	66.44	64.79	65.60	114,173	-0.18(-0.28%)
Dec 03, 2013	66.02	66.46	65.28	65.78	150,722	-0.46(-0.70%)
Dec 02, 2013	67.53	68.04	65.99	66.24	214,827	-1.39(-2.06%)
Nov 29, 2013	68.53	68.60	67.62	67.63	66,562	-0.71(-1.03%)
Nov 27, 2013	67.10	68.38	67.04	68.34	180,013	+1.42(+2.12%)
Nov 26, 2013	66.14	67.05	66.06	66.92	140,934	+0.73(+1.11%)
Nov 25, 2013	66.13	66.66	65.98	66.19	129,588	+0.10(+0.15%)
Nov 22, 2013	65.52	66.30	64.91	66.09	109,323	+0.67(+1.02%)
Nov 21, 2013	64.79	65.93	64.57	65.42	173,293	+0.92(+1.42%)
Nov 20, 2013	64.73	65.23	64.28	64.50	155,580	-0.03(-0.04%)
Nov 19, 2013	65.08	65.46	64.18	64.53	114,177	-0.47(-0.73%)
Nov 18, 2013	64.94	66.28	64.75	65.01	249,897	+0.19(+0.30%)
Nov 15, 2013	64.50	64.92	64.10	64.81	107,501	+0.31(+0.48%)
Nov 14, 2013	64.28	64.67	63.71	64.50	113,358	+0.29(+0.45%)
Nov 12, 2013	63.81	64.46	63.42	64.22	256,851	+0.42(+0.65%)
Nov 11, 2013	62.57	63.97	62.52	63.80	381,217	+1.22(+1.94%)
Nov 08, 2013	62.48	63.35	62.13	62.58	393,971	+0.08(+0.12%)
Nov 07, 2013	64.49	64.84	62.48	62.51	172,858	-1.76(-2.74%)
Nov 06, 2013	65.51	65.74	64.22	64.26	146,779	-0.86(-1.32%)
Nov 05, 2013	65.83	66.03	65.03	65.12	232,658	-1.33(-2.01%)
Nov 04, 2013	65.64	66.53	65.27	66.46	117,671	+1.16(+1.78%)

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.