Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	36.85	37.27	36.07	36.24	494,543	-0.63(-1.72%)
Nov 29, 2012	35.40	37.39	35.40	36.87	736,958	+2.00(+5.74%)
Nov 28, 2012	34.23	34.87	33.54	34.87	388,985	+0.38(+1.12%)
Nov 27, 2012	34.06	35.12	33.81	34.49	399,898	+0.28(+0.82%)
Nov 26, 2012	34.15	34.43	33.83	34.21	258,801	-0.11(-0.31%)
Nov 23, 2012	33.78	34.34	33.63	34.31	70,319	+0.65(+1.94%)
Nov 21, 2012	33.31	33.72	32.93	33.66	180,643	+0.43(+1.30%)
Nov 20, 2012	33.24	33.26	32.92	33.23	218,806	-0.13(-0.38%)
Nov 19, 2012	33.27	33.53	33.07	33.35	289,891	+0.62(+1.88%)
Nov 16, 2012	33.64	33.64	32.47	32.73	402,417	-1.02(-3.02%)
Nov 15, 2012	34.44	34.77	33.43	33.75	349,276	-0.78(-2.26%)
Nov 14, 2012	35.08	35.43	34.37	34.53	275,411	-0.46(-1.32%)
Nov 13, 2012	34.83	35.32	34.46	34.99	300,744	-0.01(-0.03%)
Nov 12, 2012	35.20	35.33	34.80	35.00	121,342	-0.13(-0.38%)
Nov 09, 2012	35.29	35.91	34.75	35.14	290,680	-0.27(-0.76%)
Nov 08, 2012	35.56	36.27	35.20	35.41	343,762	+1.25(+3.66%)
Nov 07, 2012	35.18	35.73	34.13	34.16	248,628	-1.68(-4.70%)
Nov 06, 2012	35.33	36.19	35.25	35.84	178,546	+0.80(+2.28%)
Nov 05, 2012	34.75	35.23	34.41	35.04	102,434	+0.24(+0.69%)
Nov 02, 2012	35.92	36.07	34.80	34.80	162,984	-0.86(-2.40%)
Nov 01, 2012	34.60	35.89	34.60	35.66	251,794	+1.23(+3.58%)
Oct 31, 2012	34.70	34.70	33.22	34.43	266,123	-0.28(-0.80%)
Oct 26, 2012	34.60	34.71	34.71	34.71	101,699	+0.13(+0.39%)
Oct 25, 2012	34.65	34.89	34.23	34.57	88,032	+0.38(+1.10%)
Oct 24, 2012	34.89	34.89	33.98	34.20	143,534	-0.42(-1.22%)
Oct 23, 2012	34.57	34.97	33.99	34.62	225,260	-0.69(-1.96%)
Oct 19, 2012	36.32	36.76	35.10	35.31	210,455	-1.36(-3.70%)
Oct 18, 2012	37.10	37.35	36.66	36.67	207,725	-0.54(-1.45%)
Oct 17, 2012	36.57	37.23	36.57	37.21	162,875	+0.66(+1.82%)
Oct 16, 2012	36.30	36.93	36.22	36.54	207,788	+0.47(+1.31%)
Oct 15, 2012	35.91	36.14	35.50	36.07	91,736	+0.24(+0.67%)
Oct 12, 2012	36.26	36.60	35.75	35.83	164,842	-0.45(-1.25%)
Oct 11, 2012	36.36	36.68	36.14	36.28	125,249	+0.26(+0.72%)
Oct 10, 2012	35.73	36.02	35.22	36.02	165,396	+0.37(+1.03%)
Oct 09, 2012	36.16	36.57	35.51	35.66	157,089	-0.56(-1.54%)
Oct 08, 2012	35.76	36.32	35.68	36.22	113,599	+0.17(+0.48%)
Oct 05, 2012	36.89	37.26	35.97	36.04	188,318	-0.55(-1.50%)
Oct 04, 2012	36.12	36.76	35.77	36.59	225,792	+0.59(+1.63%)
Oct 03, 2012	35.94	36.20	35.40	36.00	185,357	+0.12(+0.35%)
Oct 02, 2012	35.81	35.93	35.53	35.88	161,086	+0.17(+0.48%)
Oct 01, 2012	35.60	36.15	35.25	35.71	195,333	+0.24(+0.68%)
Sep 28, 2012	35.73	35.73	35.41	35.47	170,355	-0.52(-1.44%)
Sep 27, 2012	35.72	36.24	35.42	35.99	188,891	+0.50(+1.41%)
Sep 26, 2012	35.75	36.11	34.92	35.49	231,163	-0.11(-0.30%)
Sep 25, 2012	37.39	37.73	35.52	35.59	406,169	-1.62(-4.34%)
Sep 24, 2012	37.16	37.72	37.06	37.21	187,732	-0.17(-0.46%)
Sep 21, 2012	38.27	38.33	37.31	37.38	392,100	-0.41(-1.09%)
Sep 20, 2012	37.76	38.13	37.43	37.79	197,308	-0.33(-0.86%)
Sep 19, 2012	38.15	38.43	37.84	38.12	223,954	-0.01(-0.03%)
Sep 18, 2012	37.75	38.35	37.70	38.13	371,773	+0.22(+0.58%)
Sep 17, 2012	37.67	38.00	37.60	37.91	185,604	-0.05(-0.13%)
Sep 14, 2012	37.81	38.22	37.58	37.96	369,216	+0.43(+1.15%)
Sep 13, 2012	37.12	37.73	36.42	37.52	240,705	+0.37(+0.98%)
Sep 12, 2012	37.16	37.46	36.68	37.16	417,754	+0.28(+0.76%)
Sep 11, 2012	37.00	37.46	36.66	36.88	221,101	-0.25(-0.67%)
Sep 10, 2012	36.51	37.45	36.51	37.13	275,773	+0.63(+1.74%)
Sep 07, 2012	36.36	36.81	35.97	36.50	309,854	+0.36(+1.01%)
Sep 06, 2012	34.37	36.34	34.37	36.13	525,846	+2.13(+6.27%)
Sep 05, 2012	34.05	34.37	33.85	34.00	191,621	-0.11(-0.31%)

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.