Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	70.09	70.12	69.25	69.65	210,639	-0.36(-0.51%)
May 29, 2014	69.66	70.04	69.17	70.00	207,360	+0.66(+0.95%)
May 28, 2014	69.49	70.04	69.23	69.35	188,065	-0.33(-0.47%)
May 27, 2014	69.17	70.36	69.12	69.67	145,657	+0.71(+1.02%)
May 23, 2014	67.90	68.97	68.97	68.97	206,112	+1.28(+1.89%)
May 22, 2014	67.40	67.77	66.99	67.69	77,026	+0.37(+0.55%)
May 21, 2014	67.00	67.85	66.69	67.32	683,861	+0.57(+0.86%)
May 20, 2014	67.24	67.24	65.92	66.75	523,641	-0.63(-0.93%)
May 19, 2014	67.01	67.49	66.31	67.38	895,222	+0.20(+0.30%)
May 16, 2014	66.04	67.22	65.54	67.18	268,148	+1.00(+1.51%)
May 15, 2014	66.39	66.77	64.96	66.18	352,203	-0.43(-0.64%)
May 14, 2014	68.54	68.72	66.61	66.61	271,258	-1.97(-2.88%)
May 13, 2014	69.74	69.90	68.38	68.58	173,726	-1.09(-1.57%)
May 12, 2014	67.96	69.98	67.96	69.67	297,381	+1.99(+2.94%)
May 09, 2014	67.43	67.77	66.31	67.68	268,719	-0.10(-0.14%)
May 08, 2014	68.38	69.46	67.50	67.78	238,155	-0.67(-0.98%)
May 07, 2014	68.87	69.09	67.30	68.45	676,533	-0.30(-0.44%)
May 06, 2014	69.47	69.94	68.72	68.75	242,092	-1.13(-1.62%)
May 05, 2014	69.78	70.58	69.48	69.88	224,767	-0.68(-0.96%)
May 02, 2014	70.13	71.14	69.95	70.55	257,626	+0.45(+0.65%)
May 01, 2014	70.95	71.01	69.54	70.10	340,879	-1.31(-1.83%)
Apr 30, 2014	70.38	71.57	69.69	71.41	197,134	+1.01(+1.43%)
Apr 29, 2014	70.40	70.87	70.09	70.40	193,942	+0.43(+0.61%)
Apr 28, 2014	71.33	71.42	68.67	69.97	179,407	-0.83(-1.18%)
Apr 25, 2014	72.03	72.11	70.45	70.81	179,242	-1.73(-2.39%)
Apr 24, 2014	73.31	73.31	71.95	72.54	151,758	-0.22(-0.31%)
Apr 23, 2014	73.11	73.58	72.75	72.76	177,946	-0.60(-0.82%)
Apr 22, 2014	72.94	73.75	72.86	73.36	168,727	+0.51(+0.70%)
Apr 21, 2014	73.23	73.68	72.31	72.85	255,101	-0.33(-0.45%)
Apr 17, 2014	72.18	73.18	73.18	73.18	381,112	+0.91(+1.26%)
Apr 16, 2014	71.38	72.33	71.24	72.27	230,918	+1.52(+2.15%)
Apr 15, 2014	69.42	70.84	68.76	70.75	253,458	+1.47(+2.12%)
Apr 14, 2014	69.12	69.48	68.59	69.28	209,811	+1.17(+1.72%)
Apr 11, 2014	68.15	69.23	68.07	68.11	272,453	-0.85(-1.23%)
Apr 10, 2014	70.70	70.93	68.89	68.96	212,004	-1.74(-2.46%)
Apr 09, 2014	69.38	70.76	68.98	70.70	125,809	+1.49(+2.15%)
Apr 08, 2014	69.19	69.99	68.69	69.21	160,703	+0.00(+0.00%)
Apr 07, 2014	70.26	70.54	68.82	69.21	236,077	-1.30(-1.84%)
Apr 04, 2014	72.76	72.92	70.22	70.51	287,558	-1.50(-2.08%)
Apr 03, 2014	72.02	72.48	71.66	72.01	275,586	+0.35(+0.49%)
Apr 02, 2014	69.95	71.74	69.70	71.66	220,538	+2.22(+3.19%)
Apr 01, 2014	67.77	69.44	67.66	69.44	328,108	+2.11(+3.13%)
Mar 31, 2014	66.59	67.50	66.09	67.33	215,280	+1.36(+2.07%)
Mar 28, 2014	65.66	67.11	65.50	65.97	285,701	+0.50(+0.77%)
Mar 27, 2014	65.56	66.09	65.26	65.47	258,464	-0.27(-0.41%)
Mar 26, 2014	67.96	67.96	65.73	65.74	250,049	-1.82(-2.69%)
Mar 25, 2014	68.16	68.66	67.04	67.56	318,978	-0.40(-0.58%)
Mar 24, 2014	69.64	69.98	67.62	67.95	242,314	-1.54(-2.21%)
Mar 21, 2014	70.24	70.37	69.34	69.49	245,582	-0.33(-0.47%)
Mar 20, 2014	69.93	70.21	68.87	69.82	775,437	-0.36(-0.51%)
Mar 19, 2014	70.92	71.13	69.19	70.18	542,878	-0.74(-1.04%)
Mar 18, 2014	69.73	71.01	69.57	70.91	523,877	+1.08(+1.55%)
Mar 17, 2014	69.81	70.54	69.72	69.83	123,552	+0.64(+0.92%)
Mar 14, 2014	68.33	69.71	68.33	69.19	144,396	+0.40(+0.58%)
Mar 13, 2014	70.15	70.15	68.31	68.79	121,449	-0.94(-1.34%)
Mar 12, 2014	69.77	70.34	69.24	69.73	201,893	-0.53(-0.76%)
Mar 11, 2014	71.31	71.68	69.97	70.26	174,967	-1.12(-1.57%)
Mar 10, 2014	71.71	71.76	71.13	71.39	256,391	-0.33(-0.46%)
Mar 07, 2014	72.29	72.37	71.39	71.71	241,707	-0.06(-0.08%)
Mar 06, 2014	71.54	72.73	71.46	71.77	240,699	+0.44(+0.62%)
Mar 05, 2014	70.07	71.47	69.61	71.33	289,932	+1.17(+1.67%)
Mar 04, 2014	69.60	70.72	69.26	70.16	380,245	+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.