Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.98	30.09	28.69	30.09	436,205	+1.45(+5.05%)
May 30, 2006	29.59	29.59	28.63	28.65	229,209	-0.95(-3.19%)
May 26, 2006	29.63	29.80	29.43	29.59	245,815	+0.06(+0.19%)
May 25, 2006	29.40	29.64	29.26	29.54	349,578	+0.43(+1.49%)
May 24, 2006	29.31	29.84	28.58	29.10	369,674	-0.22(-0.74%)
May 23, 2006	29.54	30.54	29.27	29.32	406,166	+0.40(+1.37%)
May 22, 2006	28.91	29.16	28.39	28.92	394,108	-0.09(-0.29%)
May 19, 2006	28.41	29.14	27.98	29.01	243,065	+0.60(+2.10%)
May 18, 2006	28.03	29.15	28.03	28.41	281,672	+0.31(+1.11%)
May 17, 2006	28.50	28.59	28.01	28.10	244,334	-0.53(-1.85%)
May 16, 2006	28.65	28.72	28.30	28.63	227,728	-0.05(-0.16%)
May 15, 2006	28.27	28.81	28.13	28.67	292,249	+0.19(+0.66%)
May 12, 2006	29.11	29.11	28.18	28.49	250,786	-0.62(-2.14%)
May 11, 2006	30.32	30.44	29.10	29.11	329,587	-1.21(-3.99%)
May 10, 2006	30.16	30.56	29.98	30.32	266,335	-0.02(-0.06%)
May 09, 2006	30.40	30.45	29.91	30.34	246,344	-0.12(-0.40%)
May 08, 2006	30.36	30.60	30.28	30.46	347,885	+0.10(+0.34%)
May 05, 2006	30.66	30.69	30.32	30.36	217,679	-0.20(-0.65%)
May 04, 2006	30.38	30.85	30.33	30.56	243,382	+0.26(+0.87%)
May 03, 2006	30.45	30.92	29.82	30.29	433,773	-0.31(-1.02%)
May 02, 2006	29.38	30.64	29.38	30.60	875,373	+1.31(+4.49%)
May 01, 2006	29.59	29.96	29.19	29.29	590,316	-0.30(-1.02%)
Apr 28, 2006	27.23	30.06	27.13	29.59	1,500,594	+2.21(+8.08%)
Apr 27, 2006	26.24	27.70	26.19	27.38	1,392,177	+1.98(+7.78%)
Apr 26, 2006	25.43	25.90	25.40	25.40	305,576	-0.06(-0.22%)
Apr 25, 2006	25.53	25.54	24.93	25.46	220,535	+0.03(+0.11%)
Apr 24, 2006	25.80	25.80	25.36	25.43	308,432	-0.26(-1.03%)
Apr 21, 2006	26.00	26.07	25.48	25.70	229,209	-0.05(-0.18%)
Apr 20, 2006	25.90	25.96	25.53	25.74	188,698	-0.18(-0.69%)
Apr 19, 2006	25.72	26.00	25.69	25.92	323,346	+0.24(+0.92%)
Apr 18, 2006	25.35	25.76	25.14	25.69	284,633	+0.35(+1.38%)
Apr 17, 2006	25.07	25.53	25.02	25.34	221,804	+0.03(+0.11%)
Apr 13, 2006	24.96	25.33	24.51	25.31	159,399	+0.35(+1.40%)
Apr 12, 2006	24.67	25.00	24.66	24.96	105,455	+0.30(+1.23%)
Apr 11, 2006	25.38	25.40	24.66	24.66	207,843	-0.65(-2.58%)
Apr 10, 2006	25.18	25.50	24.97	25.31	201,390	+0.15(+0.60%)
Apr 07, 2006	25.45	25.57	24.94	25.16	245,074	-0.38(-1.48%)
Apr 06, 2006	25.60	25.69	25.40	25.54	188,803	-0.18(-0.70%)
Apr 05, 2006	25.60	25.78	25.39	25.72	167,014	+0.12(+0.48%)
Apr 04, 2006	25.31	25.78	25.06	25.59	313,615	+0.15(+0.59%)
Apr 03, 2006	25.67	25.73	25.31	25.44	244,334	-0.30(-1.18%)
Mar 31, 2006	25.81	26.11	25.53	25.74	228,891	+0.04(+0.15%)
Mar 30, 2006	25.74	25.82	25.43	25.71	250,892	+0.06(+0.22%)
Mar 29, 2006	25.71	25.71	25.23	25.65	228,468	+0.42(+1.65%)
Mar 28, 2006	25.24	25.44	25.20	25.23	201,602	-0.12(-0.48%)
Mar 27, 2006	25.38	25.46	24.99	25.36	209,323	-0.12(-0.48%)
Mar 24, 2006	25.12	25.49	25.07	25.48	141,312	+0.55(+2.20%)
Mar 23, 2006	24.72	24.95	24.58	24.93	131,475	+0.07(+0.27%)
Mar 22, 2006	24.72	24.93	24.30	24.86	191,554	+0.10(+0.42%)
Mar 21, 2006	25.24	25.37	24.67	24.76	273,633	-0.56(-2.20%)
Mar 20, 2006	25.53	25.61	25.10	25.32	181,082	-0.31(-1.22%)
Mar 17, 2006	25.63	25.75	25.45	25.63	532,247	+0.01(+0.04%)
Mar 16, 2006	25.67	25.90	25.48	25.62	233,122	-0.09(-0.37%)
Mar 15, 2006	25.62	25.77	25.43	25.72	111,695	+0.06(+0.22%)
Mar 14, 2006	25.24	25.68	25.00	25.66	175,688	+0.34(+1.34%)
Mar 13, 2006	25.13	25.53	25.05	25.32	216,304	+0.15(+0.60%)
Mar 10, 2006	24.93	25.27	24.80	25.17	148,504	+0.24(+0.95%)
Mar 09, 2006	24.88	25.38	24.56	24.93	161,514	+0.05(+0.19%)
Mar 08, 2006	24.34	25.06	24.31	24.88	221,804	+0.46(+1.90%)
Mar 07, 2006	24.86	24.86	24.34	24.42	183,409	-0.62(-2.49%)
Mar 06, 2006	25.34	25.35	24.86	25.04	161,197	-0.31(-1.23%)
Mar 03, 2006	25.20	25.51	24.54	25.36	274,162	+0.06(+0.22%)
Mar 02, 2006	25.38	25.53	25.20	25.30	252,479	-0.09(-0.37%)

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.