Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	83.02	83.56	82.13	82.73	211,946	+0.01(+0.01%)
Nov 29, 2017	84.39	84.69	82.50	82.72	258,914	-1.57(-1.87%)
Nov 28, 2017	83.39	84.84	83.03	84.29	359,734	+1.50(+1.82%)
Nov 27, 2017	83.28	83.48	82.53	82.78	167,242	-0.51(-0.61%)
Nov 24, 2017	81.94	83.44	81.74	83.29	91,296	+1.67(+2.05%)
Nov 22, 2017	82.85	83.31	81.38	81.62	387,196	-0.94(-1.14%)
Nov 21, 2017	82.16	83.31	82.16	82.56	215,847	+0.88(+1.08%)
Nov 20, 2017	81.82	82.02	81.08	81.68	147,244	+0.00(+0.00%)
Nov 17, 2017	80.94	82.20	80.94	81.68	161,319	+0.24(+0.30%)
Nov 16, 2017	81.35	81.51	80.60	81.44	283,590	+0.89(+1.10%)
Nov 15, 2017	80.26	80.94	79.48	80.55	139,421	-0.07(-0.08%)
Nov 14, 2017	79.74	80.73	79.35	80.62	144,579	+0.29(+0.36%)
Nov 13, 2017	81.05	81.06	80.05	80.32	147,887	-1.23(-1.51%)
Nov 10, 2017	81.10	81.98	80.94	81.55	163,701	+0.17(+0.20%)
Nov 09, 2017	79.51	81.54	79.13	81.39	272,415	+0.76(+0.94%)
Nov 08, 2017	79.48	81.16	78.95	80.63	247,458	+0.77(+0.97%)
Nov 07, 2017	80.33	80.57	78.77	79.85	147,514	-0.50(-0.62%)
Nov 06, 2017	80.12	80.61	79.48	80.35	125,510	+0.22(+0.28%)
Nov 03, 2017	79.87	80.65	79.52	80.13	221,514	+0.10(+0.12%)
Nov 02, 2017	81.00	81.23	79.65	80.03	322,004	-0.71(-0.88%)
Nov 01, 2017	79.61	80.88	78.03	80.74	353,642	+2.69(+3.44%)
Oct 31, 2017	78.19	78.70	77.53	78.06	334,377	+0.47(+0.60%)
Oct 30, 2017	78.11	78.11	76.91	77.59	187,011	-0.55(-0.70%)
Oct 27, 2017	79.45	79.60	77.35	78.13	336,936	-0.90(-1.14%)
Oct 26, 2017	80.45	80.45	78.95	79.03	237,716	-1.01(-1.26%)
Oct 25, 2017	81.41	81.70	79.85	80.04	324,761	-1.58(-1.94%)
Oct 24, 2017	80.68	81.69	80.23	81.62	201,802	+1.19(+1.48%)
Oct 23, 2017	81.99	82.24	80.25	80.43	152,221	-1.32(-1.61%)
Oct 20, 2017	82.38	82.64	81.56	81.75	133,367	+0.23(+0.29%)
Oct 19, 2017	81.29	81.59	80.42	81.51	122,589	-0.22(-0.27%)
Oct 18, 2017	82.67	83.04	81.66	81.74	165,346	-0.77(-0.94%)
Oct 17, 2017	82.84	83.34	82.34	82.51	109,503	-0.23(-0.28%)
Oct 16, 2017	82.78	83.86	82.51	82.75	115,930	+0.08(+0.09%)
Oct 13, 2017	82.47	82.97	81.80	82.67	277,565	+0.33(+0.40%)
Oct 12, 2017	82.30	82.95	82.05	82.34	357,301	-0.15(-0.18%)
Oct 11, 2017	83.95	84.09	82.23	82.48	297,560	-1.62(-1.93%)
Oct 10, 2017	83.15	84.31	82.79	84.10	309,283	+1.42(+1.71%)
Oct 09, 2017	82.86	83.74	82.42	82.69	147,501	-0.16(-0.19%)
Oct 06, 2017	81.83	82.93	81.72	82.84	178,856	+0.72(+0.88%)
Oct 05, 2017	81.91	82.18	81.26	82.12	214,388	+0.45(+0.55%)
Oct 04, 2017	81.57	81.95	81.01	81.67	314,647	+0.03(+0.04%)
Oct 03, 2017	80.83	81.75	80.10	81.64	469,818	+0.81(+1.00%)
Oct 02, 2017	78.92	80.87	78.85	80.83	467,798	+2.17(+2.76%)
Sep 29, 2017	79.23	79.40	78.55	78.66	206,726	-0.61(-0.76%)
Sep 28, 2017	78.90	79.46	77.96	79.27	160,697	+0.19(+0.23%)
Sep 27, 2017	78.57	79.29	77.74	79.08	476,093	+1.16(+1.49%)
Sep 26, 2017	77.99	78.28	77.39	77.92	200,611	+0.39(+0.50%)
Sep 25, 2017	77.45	77.77	76.76	77.53	184,929	-0.28(-0.36%)
Sep 22, 2017	77.13	78.39	77.13	77.81	215,913	+0.55(+0.71%)
Sep 21, 2017	77.34	77.80	77.04	77.27	160,052	-0.18(-0.23%)
Sep 20, 2017	77.48	77.83	77.09	77.44	285,844	-0.15(-0.19%)
Sep 19, 2017	77.59	77.84	77.12	77.59	197,390	+0.06(+0.08%)
Sep 18, 2017	77.78	78.00	77.14	77.53	165,579	+0.01(+0.01%)
Sep 15, 2017	77.32	77.58	76.92	77.52	337,644	+0.27(+0.35%)
Sep 14, 2017	77.00	77.56	76.80	77.25	156,494	+0.11(+0.14%)
Sep 13, 2017	77.22	77.80	76.99	77.14	250,402	+0.09(+0.11%)
Sep 12, 2017	76.03	77.06	75.65	77.05	195,132	+1.37(+1.81%)
Sep 11, 2017	75.59	77.35	75.10	75.68	214,822	+1.05(+1.41%)
Sep 08, 2017	74.79	75.51	74.11	74.63	435,734	-0.23(-0.31%)
Sep 07, 2017	75.84	75.84	74.63	74.86	306,358	-0.86(-1.13%)
Sep 06, 2017	75.97	76.15	75.51	75.72	259,231	+0.14(+0.18%)
Sep 05, 2017	76.06	76.67	75.51	75.59	887,371	-0.67(-0.88%)

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.