Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	54.04	54.40	53.53	54.13	360,826	+0.50(+0.93%)
May 30, 2007	54.00	53.84	52.37	53.63	423,979	-0.37(-0.68%)
May 29, 2007	53.55	54.23	53.36	54.00	453,809	+0.54(+1.01%)
May 25, 2007	52.77	53.55	52.11	53.46	684,205	+0.69(+1.31%)
May 24, 2007	54.32	54.84	52.43	52.77	519,607	-1.49(-2.75%)
May 23, 2007	55.70	55.70	54.06	54.26	355,325	-1.45(-2.60%)
May 22, 2007	55.54	55.86	54.92	55.71	505,114	+0.11(+0.20%)
May 21, 2007	54.58	56.14	54.46	55.59	417,452	+1.04(+1.91%)
May 18, 2007	53.40	55.05	53.17	54.55	623,803	+1.15(+2.16%)
May 17, 2007	54.41	54.41	52.08	53.40	1,230,787	-1.30(-2.37%)
May 16, 2007	54.38	54.97	53.55	54.70	439,740	+0.39(+0.71%)
May 15, 2007	54.99	55.63	53.88	54.31	563,401	-0.51(-0.93%)
May 14, 2007	55.88	56.25	54.64	54.82	615,552	-0.99(-1.78%)
May 11, 2007	55.45	56.19	54.93	55.81	438,365	+0.79(+1.44%)
May 10, 2007	55.82	56.07	54.88	55.02	544,476	-1.04(-1.85%)
May 09, 2007	55.11	56.35	54.88	56.06	3,790,741	+0.79(+1.44%)
May 08, 2007	54.74	55.45	53.96	55.26	629,304	+0.28(+0.52%)
May 07, 2007	55.57	55.66	54.58	54.98	306,755	-0.49(-0.89%)
May 04, 2007	54.86	55.83	54.59	55.47	408,217	+1.05(+1.93%)
May 03, 2007	54.99	55.19	54.26	54.42	383,569	-0.47(-0.86%)
May 02, 2007	54.39	55.61	54.21	54.90	489,987	+0.60(+1.10%)
May 01, 2007	52.83	54.33	51.19	54.30	851,819	+1.47(+2.79%)
Apr 30, 2007	55.42	55.48	52.83	52.83	615,235	-2.36(-4.28%)
Apr 27, 2007	53.63	55.61	53.51	55.19	804,609	+1.36(+2.53%)
Apr 26, 2007	54.17	54.55	53.23	53.83	423,661	-0.33(-0.61%)
Apr 25, 2007	53.82	54.75	53.35	54.16	793,797	+0.34(+0.63%)
Apr 24, 2007	53.39	53.86	52.84	53.82	545,735	+0.38(+0.71%)
Apr 23, 2007	53.25	53.88	53.11	53.44	467,773	+0.26(+0.48%)
Apr 20, 2007	53.50	53.78	52.65	53.18	557,160	-0.18(-0.34%)
Apr 19, 2007	52.80	53.88	52.06	53.36	352,046	+0.22(+0.41%)
Apr 18, 2007	53.49	53.63	52.54	53.15	483,640	-0.45(-0.85%)
Apr 17, 2007	54.31	54.34	53.34	53.60	361,249	-0.71(-1.31%)
Apr 16, 2007	53.84	54.34	53.55	54.31	358,641	+0.91(+1.70%)
Apr 13, 2007	53.43	53.60	53.03	53.40	1,311,394	-0.05(-0.09%)
Apr 12, 2007	52.86	53.45	52.48	53.45	543,725	+0.87(+1.65%)
Apr 11, 2007	53.09	53.09	52.41	52.58	745,983	-0.51(-0.96%)
Apr 10, 2007	53.17	53.47	52.75	53.09	579,374	-0.06(-0.11%)
Apr 09, 2007	52.94	53.63	52.94	53.15	1,023,875	+0.43(+0.81%)
Apr 05, 2007	52.54	52.89	52.37	52.72	449,684	+0.26(+0.50%)
Apr 04, 2007	52.08	52.77	52.05	52.46	558,746	+0.27(+0.53%)
Apr 03, 2007	52.10	52.72	51.78	52.18	412,554	+0.09(+0.18%)
Apr 02, 2007	50.81	52.09	50.81	52.09	386,002	+1.43(+2.82%)
Mar 30, 2007	50.95	51.67	50.33	50.66	386,849	-0.19(-0.37%)
Mar 29, 2007	50.77	50.96	50.00	50.85	455,079	+0.08(+0.15%)
Mar 28, 2007	50.94	51.33	50.26	50.77	757,619	-0.16(-0.32%)
Mar 27, 2007	51.57	51.70	50.90	50.93	219,605	-0.61(-1.17%)
Mar 26, 2007	52.03	52.20	50.76	51.54	204,690	-0.65(-1.25%)
Mar 23, 2007	51.10	52.27	50.83	52.19	407,688	+0.70(+1.36%)
Mar 22, 2007	51.95	52.06	51.14	51.49	621,053	-0.09(-0.16%)
Mar 21, 2007	50.76	51.61	50.41	51.58	398,802	+0.71(+1.39%)
Mar 20, 2007	51.35	51.56	50.39	50.87	663,366	-0.35(-0.68%)
Mar 19, 2007	50.09	51.27	49.96	51.22	789,777	+1.60(+3.22%)
Mar 16, 2007	49.69	49.91	49.27	49.62	764,495	-0.06(-0.11%)
Mar 15, 2007	49.49	49.97	49.35	49.68	463,647	+0.33(+0.67%)
Mar 14, 2007	48.49	49.47	48.13	49.35	663,789	+0.85(+1.75%)
Mar 13, 2007	49.44	49.61	48.29	48.50	628,669	-0.95(-1.91%)
Mar 12, 2007	49.42	50.03	49.13	49.44	624,755	-0.48(-0.97%)
Mar 09, 2007	49.98	51.52	49.62	49.92	1,262,840	+0.14(+0.28%)
Mar 08, 2007	46.51	50.10	46.50	49.78	2,147,081	+4.39(+9.66%)
Mar 07, 2007	46.35	46.36	45.10	45.39	547,745	-1.05(-2.26%)
Mar 06, 2007	44.81	47.46	44.81	46.44	1,103,424	+2.22(+5.02%)
Mar 05, 2007	44.02	45.19	43.80	44.22	609,522	-0.44(-0.99%)
Mar 02, 2007	45.23	46.32	44.66	44.67	837,168	-0.48(-1.07%)

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.