Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	70.08	70.11	69.24	69.64	210,660	-0.36(-0.51%)
May 29, 2014	69.66	70.03	69.16	70.00	207,381	+0.66(+0.95%)
May 28, 2014	69.48	70.03	69.22	69.34	188,084	-0.33(-0.47%)
May 27, 2014	69.16	70.35	69.12	69.67	145,672	+0.71(+1.02%)
May 23, 2014	67.90	68.96	68.96	68.96	206,133	+1.28(+1.89%)
May 22, 2014	67.39	67.76	66.99	67.68	77,034	+0.37(+0.55%)
May 21, 2014	67.00	67.84	66.68	67.32	683,930	+0.57(+0.86%)
May 20, 2014	67.23	67.23	65.91	66.75	523,693	-0.63(-0.93%)
May 19, 2014	67.01	67.48	66.30	67.37	895,313	+0.20(+0.30%)
May 16, 2014	66.03	67.21	65.53	67.17	268,175	+1.00(+1.51%)
May 15, 2014	66.38	66.77	64.96	66.18	352,239	-0.43(-0.64%)
May 14, 2014	68.54	68.71	66.60	66.60	271,285	-1.97(-2.88%)
May 13, 2014	69.74	69.89	68.37	68.57	173,744	-1.09(-1.57%)
May 12, 2014	67.96	69.98	67.96	69.67	297,411	+1.99(+2.94%)
May 09, 2014	67.42	67.76	66.30	67.67	268,746	-0.10(-0.14%)
May 08, 2014	68.37	69.45	67.49	67.77	238,179	-0.67(-0.98%)
May 07, 2014	68.86	69.09	67.30	68.44	676,601	-0.30(-0.44%)
May 06, 2014	69.46	69.93	68.71	68.74	242,116	-1.13(-1.62%)
May 05, 2014	69.77	70.58	69.47	69.87	224,789	-0.68(-0.96%)
May 02, 2014	70.12	71.13	69.95	70.55	257,652	+0.45(+0.65%)
May 01, 2014	70.94	71.00	69.53	70.09	340,914	-1.31(-1.83%)
Apr 30, 2014	70.37	71.56	69.69	71.40	197,154	+1.01(+1.43%)
Apr 29, 2014	70.39	70.87	70.08	70.39	193,961	+0.43(+0.61%)
Apr 28, 2014	71.32	71.41	68.66	69.97	179,426	-0.83(-1.18%)
Apr 25, 2014	72.02	72.11	70.44	70.80	179,260	-1.73(-2.39%)
Apr 24, 2014	73.30	73.30	71.94	72.53	151,773	-0.22(-0.31%)
Apr 23, 2014	73.10	73.58	72.74	72.75	177,964	-0.60(-0.82%)
Apr 22, 2014	72.94	73.74	72.85	73.35	168,744	+0.51(+0.70%)
Apr 21, 2014	73.23	73.67	72.30	72.84	255,126	-0.33(-0.45%)
Apr 17, 2014	72.17	73.17	73.17	73.17	381,150	+0.91(+1.26%)
Apr 16, 2014	71.37	72.32	71.23	72.26	230,941	+1.52(+2.15%)
Apr 15, 2014	69.42	70.83	68.75	70.74	253,484	+1.47(+2.12%)
Apr 14, 2014	69.12	69.47	68.58	69.27	209,832	+1.17(+1.72%)
Apr 11, 2014	68.14	69.22	68.06	68.10	272,480	-0.85(-1.23%)
Apr 10, 2014	70.69	70.92	68.88	68.95	212,026	-1.74(-2.46%)
Apr 09, 2014	69.38	70.75	68.97	70.69	125,822	+1.49(+2.15%)
Apr 08, 2014	69.18	69.99	68.68	69.20	160,720	+0.00(+0.00%)
Apr 07, 2014	70.26	70.53	68.82	69.20	236,101	-1.30(-1.84%)
Apr 04, 2014	72.75	72.92	70.21	70.50	287,587	-1.50(-2.08%)
Apr 03, 2014	72.01	72.47	71.65	72.00	275,614	+0.35(+0.49%)
Apr 02, 2014	69.94	71.73	69.70	71.65	220,560	+2.22(+3.19%)
Apr 01, 2014	67.76	69.44	67.66	69.44	328,142	+2.11(+3.13%)
Mar 31, 2014	66.58	67.49	66.08	67.33	215,302	+1.36(+2.07%)
Mar 28, 2014	65.65	67.10	65.49	65.96	285,730	+0.50(+0.77%)
Mar 27, 2014	65.56	66.08	65.26	65.46	258,490	-0.27(-0.41%)
Mar 26, 2014	67.96	67.96	65.72	65.73	250,074	-1.82(-2.69%)
Mar 25, 2014	68.15	68.65	67.03	67.55	319,010	-0.40(-0.58%)
Mar 24, 2014	69.63	69.97	67.62	67.95	242,339	-1.54(-2.21%)
Mar 21, 2014	70.23	70.36	69.33	69.48	245,606	-0.33(-0.47%)
Mar 20, 2014	69.92	70.20	68.86	69.81	775,515	-0.36(-0.51%)
Mar 19, 2014	70.92	71.12	69.18	70.17	542,933	-0.74(-1.04%)
Mar 18, 2014	69.73	71.00	69.56	70.91	523,930	+1.08(+1.55%)
Mar 17, 2014	69.80	70.53	69.72	69.82	123,565	+0.64(+0.92%)
Mar 14, 2014	68.32	69.71	68.32	69.18	144,411	+0.40(+0.58%)
Mar 13, 2014	70.14	70.14	68.30	68.79	121,462	-0.94(-1.34%)
Mar 12, 2014	69.76	70.33	69.23	69.72	201,913	-0.53(-0.76%)
Mar 11, 2014	71.30	71.68	69.96	70.26	174,985	-1.12(-1.57%)
Mar 10, 2014	71.71	71.75	71.13	71.38	256,417	-0.33(-0.46%)
Mar 07, 2014	72.29	72.36	71.38	71.71	241,731	-0.06(-0.08%)
Mar 06, 2014	71.53	72.72	71.46	71.76	240,724	+0.44(+0.62%)
Mar 05, 2014	70.06	71.46	69.60	71.32	289,962	+1.17(+1.67%)
Mar 04, 2014	69.59	70.71	69.25	70.15	380,283	+1.77(+2.59%)

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.