Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	61.71	61.74	60.66	60.94	229,725	-0.55(-0.90%)
Nov 27, 2015	60.98	62.17	60.47	61.49	131,256	+0.43(+0.70%)
Nov 25, 2015	60.50	61.07	61.07	61.07	328,682	+0.53(+0.88%)
Nov 24, 2015	58.89	60.89	58.88	60.53	281,428	+1.29(+2.18%)
Nov 23, 2015	59.82	60.39	59.22	59.24	249,696	-0.79(-1.31%)
Nov 20, 2015	60.28	60.54	59.36	60.03	203,090	+0.16(+0.26%)
Nov 19, 2015	59.60	60.40	59.07	59.87	249,888	+0.22(+0.37%)
Nov 18, 2015	58.85	59.80	58.32	59.65	266,789	+0.95(+1.62%)
Nov 17, 2015	60.08	60.21	58.31	58.70	230,066	-1.19(-1.99%)
Nov 16, 2015	58.87	60.03	58.69	59.89	107,120	+0.89(+1.51%)
Nov 13, 2015	58.83	60.03	58.26	59.00	185,610	-0.39(-0.65%)
Nov 12, 2015	61.67	62.16	59.12	59.39	330,760	-3.05(-4.88%)
Nov 11, 2015	62.21	63.09	61.78	62.44	165,801	+0.59(+0.96%)
Nov 10, 2015	60.79	61.93	60.44	61.84	219,918	+0.67(+1.10%)
Nov 09, 2015	62.26	62.46	60.74	61.17	208,660	-1.28(-2.05%)
Nov 06, 2015	61.27	62.52	60.81	62.45	267,216	+0.85(+1.39%)
Nov 05, 2015	60.94	61.91	60.60	61.60	198,829	+0.78(+1.28%)
Nov 04, 2015	60.77	61.51	60.44	60.82	285,752	+0.26(+0.43%)
Nov 03, 2015	61.74	62.21	60.44	60.56	282,591	-1.16(-1.89%)
Nov 02, 2015	62.24	62.59	61.22	61.73	336,468	-0.44(-0.70%)
Oct 30, 2015	60.96	63.10	60.67	62.16	283,310	+1.16(+1.89%)
Oct 29, 2015	60.62	61.60	59.47	61.01	349,626	-0.09(-0.14%)
Oct 28, 2015	52.43	61.16	51.96	61.10	925,742	+11.26(+22.60%)
Oct 27, 2015	50.20	50.37	48.96	49.83	298,372	-0.61(-1.21%)
Oct 26, 2015	50.72	50.76	49.61	50.45	223,935	-0.52(-1.03%)
Oct 23, 2015	49.89	51.16	49.62	50.97	197,688	+1.48(+2.98%)
Oct 22, 2015	48.74	49.91	48.40	49.49	280,439	+1.00(+2.06%)
Oct 21, 2015	49.63	50.17	48.40	48.49	200,819	-1.18(-2.38%)
Oct 20, 2015	49.03	50.23	48.73	49.68	129,057	+0.51(+1.05%)
Oct 19, 2015	49.10	49.42	48.47	49.16	136,257	-0.17(-0.35%)
Oct 16, 2015	49.70	49.78	48.49	49.34	171,473	-0.17(-0.33%)
Oct 15, 2015	48.72	49.56	47.48	49.50	171,393	+0.96(+1.98%)
Oct 14, 2015	49.16	49.42	48.28	48.54	240,041	-0.43(-0.87%)
Oct 13, 2015	48.81	49.84	48.54	48.97	223,240	-0.22(-0.45%)
Oct 12, 2015	50.20	50.20	48.99	49.19	155,525	-0.96(-1.92%)
Oct 09, 2015	49.79	50.24	49.27	50.15	206,219	+0.68(+1.37%)
Oct 08, 2015	48.43	49.69	48.08	49.47	442,455	+0.84(+1.74%)
Oct 07, 2015	48.80	49.48	47.87	48.63	342,684	+0.16(+0.34%)
Oct 06, 2015	47.67	49.17	47.66	48.46	302,102	+0.62(+1.30%)
Oct 05, 2015	45.84	47.89	45.50	47.84	257,663	+2.23(+4.90%)
Oct 02, 2015	43.89	45.63	43.28	45.61	249,603	+1.37(+3.09%)
Oct 01, 2015	45.31	45.71	43.74	44.24	267,120	-1.09(-2.40%)
Sep 30, 2015	45.09	45.58	44.49	45.33	305,285	+0.62(+1.39%)
Sep 29, 2015	44.33	45.17	44.04	44.71	256,947	+0.33(+0.74%)
Sep 28, 2015	45.43	46.06	44.20	44.38	207,263	-1.21(-2.66%)
Sep 25, 2015	46.85	46.93	45.46	45.59	287,589	-0.78(-1.68%)
Sep 24, 2015	47.03	47.03	45.51	46.37	355,063	-0.92(-1.95%)
Sep 23, 2015	48.25	48.45	47.15	47.29	292,645	-0.84(-1.75%)
Sep 22, 2015	47.78	48.28	47.49	48.13	360,158	-0.39(-0.80%)
Sep 21, 2015	49.03	49.54	48.10	48.52	319,355	-0.35(-0.72%)
Sep 18, 2015	49.94	49.94	48.66	48.87	439,688	-1.59(-3.16%)
Sep 17, 2015	50.84	51.59	50.29	50.46	369,302	-0.46(-0.90%)
Sep 16, 2015	49.36	51.03	49.36	50.92	411,729	+1.60(+3.25%)
Sep 15, 2015	48.29	49.42	48.24	49.32	265,973	+1.12(+2.32%)
Sep 14, 2015	48.83	48.83	48.05	48.20	248,604	-0.50(-1.02%)
Sep 11, 2015	48.55	48.93	47.56	48.70	283,690	-0.10(-0.20%)
Sep 10, 2015	49.07	49.92	48.57	48.79	329,406	-0.36(-0.73%)
Sep 09, 2015	49.45	50.22	49.01	49.15	497,879	+0.00(+0.00%)
Sep 08, 2015	48.32	49.55	47.85	49.15	708,947	+1.68(+3.53%)
Sep 04, 2015	45.69	47.48	47.48	47.48	533,055	+1.35(+2.92%)
Sep 03, 2015	46.46	46.85	45.98	46.13	485,669	-0.16(-0.36%)
Sep 02, 2015	46.82	46.93	45.97	46.29	350,804	+0.03(+0.06%)

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.