Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.58	25.51	24.34	24.58	195,650	-0.87(-3.43%)
May 27, 2010	24.74	25.47	24.57	25.45	132,198	+1.34(+5.54%)
May 26, 2010	24.12	24.59	23.66	24.12	1,781	+0.43(+1.80%)
May 25, 2010	22.73	23.77	22.44	23.69	180	+0.27(+1.13%)
May 24, 2010	23.94	24.08	23.40	23.43	196,824	-0.47(-1.98%)
May 21, 2010	23.03	24.16	23.03	23.90	341,270	+0.46(+1.98%)
May 20, 2010	23.61	24.15	23.43	23.44	511,688	-1.43(-5.75%)
May 19, 2010	25.40	26.16	24.27	24.87	260,914	-0.71(-2.78%)
May 18, 2010	26.46	26.62	25.43	25.58	2,051	-0.50(-1.92%)
May 17, 2010	26.38	26.69	25.23	26.08	286,498	-0.16(-0.61%)
May 14, 2010	26.24	26.98	25.77	26.24	167,192	-0.95(-3.48%)
May 13, 2010	26.54	27.62	26.52	27.19	414,203	+0.48(+1.81%)
May 12, 2010	25.53	26.80	25.40	26.70	471,337	+1.20(+4.72%)
May 11, 2010	25.51	25.89	25.40	25.50	532,520	-0.57(-2.18%)
May 10, 2010	25.96	26.24	25.79	26.07	691,008	+1.64(+6.71%)
May 07, 2010	25.43	25.73	24.08	24.43	881,452	+0.07(+0.27%)
May 06, 2010	25.77	26.47	23.72	24.36	715,769	-1.63(-6.27%)
May 05, 2010	25.92	26.44	25.83	25.99	363,478	-0.39(-1.47%)
May 04, 2010	26.66	26.72	26.05	26.38	478,507	-0.90(-3.30%)

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.