Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.90	33.96	33.11	33.14	211,140	-0.58(-1.73%)
May 23, 2011	33.88	34.24	33.71	33.72	145,824	-1.26(-3.60%)
May 20, 2011	34.94	35.23	34.17	34.98	284,409	-0.26(-0.73%)
May 19, 2011	35.81	35.81	34.82	35.24	137,628	-0.24(-0.67%)
May 18, 2011	34.33	35.59	34.20	35.47	274,155	+1.25(+3.65%)
May 17, 2011	34.69	34.84	34.03	34.23	162,160	-0.82(-2.34%)
May 16, 2011	35.59	35.86	35.04	35.05	212,613	-0.81(-2.26%)
May 13, 2011	36.67	36.73	35.57	35.86	266,948	-0.83(-2.26%)
May 12, 2011	35.78	36.80	35.33	36.69	241,013	+0.62(+1.72%)
May 11, 2011	37.06	37.06	35.87	36.07	152,038	-1.18(-3.17%)
May 10, 2011	36.55	37.29	36.39	37.25	149,275	+0.99(+2.74%)
May 09, 2011	35.49	36.43	35.46	36.26	127,174	+0.49(+1.36%)
May 06, 2011	36.29	36.36	35.63	35.77	191,047	+0.01(+0.03%)
May 05, 2011	35.79	36.60	35.49	35.76	184,519	-0.40(-1.11%)
May 04, 2011	36.59	36.83	35.88	36.16	371,021	-0.46(-1.25%)
May 03, 2011	37.25	37.36	36.46	36.62	326,550	-0.78(-2.09%)
May 02, 2011	37.40	37.59	37.28	37.40	641,785	+1.13(+3.13%)
Apr 29, 2011	37.17	37.39	36.14	36.27	339,812	-0.72(-1.96%)
Apr 28, 2011	37.41	37.65	36.63	36.99	245,714	-0.44(-1.17%)
Apr 27, 2011	36.71	37.51	35.81	37.43	332,139	+0.33(+0.90%)
Apr 26, 2011	36.06	37.22	35.92	37.10	271,783	+1.27(+3.54%)
Apr 25, 2011	36.22	36.42	35.64	35.83	82,750	-0.16(-0.45%)
Apr 21, 2011	36.09	36.38	35.68	35.99	93,874	+0.10(+0.29%)
Apr 20, 2011	35.61	36.11	35.27	35.88	131,790	+1.07(+3.07%)
Apr 19, 2011	34.96	35.08	34.60	34.82	126,534	-0.05(-0.14%)
Apr 18, 2011	34.91	34.97	34.30	34.86	290,560	-0.80(-2.25%)
Apr 15, 2011	34.95	35.70	34.90	35.67	192,338	+0.63(+1.80%)
Apr 14, 2011	34.48	35.06	34.48	35.04	154,952	+0.10(+0.27%)
Apr 13, 2011	35.24	35.40	34.56	34.94	130,473	-0.04(-0.11%)
Apr 12, 2011	35.30	35.73	34.90	34.98	146,523	-0.78(-2.19%)
Apr 11, 2011	36.00	36.07	35.53	35.76	147,778	-0.24(-0.66%)
Apr 08, 2011	36.72	36.72	35.64	36.00	206,503	-0.36(-1.00%)
Apr 07, 2011	36.79	37.07	36.25	36.36	197,098	-0.46(-1.24%)
Apr 06, 2011	36.90	37.09	36.39	36.82	158,336	+0.26(+0.70%)
Apr 05, 2011	36.26	36.96	36.03	36.56	141,046	+0.27(+0.74%)
Apr 04, 2011	36.13	36.40	35.70	36.29	139,421	+0.34(+0.95%)
Apr 01, 2011	36.24	36.24	35.73	35.95	201,509	+0.14(+0.40%)
Mar 31, 2011	34.76	35.84	34.74	35.81	230,372	+1.07(+3.07%)
Mar 30, 2011	34.74	34.74	34.74	34.74	179,926	-0.01(-0.03%)
Mar 29, 2011	34.40	34.84	34.15	34.75	85,119	+0.25(+0.72%)
Mar 28, 2011	34.87	34.97	34.44	34.50	112,117	-0.31(-0.90%)
Mar 25, 2011	34.71	35.43	34.51	34.82	218,751	+0.34(+1.00%)
Mar 24, 2011	34.12	34.78	33.80	34.47	185,558	+0.75(+2.23%)
Mar 23, 2011	33.24	33.99	33.00	33.72	264,823	+0.41(+1.23%)
Mar 22, 2011	34.40	34.54	33.19	33.31	322,105	-1.06(-3.08%)
Mar 21, 2011	34.34	34.44	34.11	34.37	137,760	+1.14(+3.44%)
Mar 18, 2011	33.23	33.92	33.00	33.22	374,014	+0.46(+1.40%)
Mar 17, 2011	33.35	33.58	32.65	32.77	183,776	+0.23(+0.70%)
Mar 16, 2011	32.79	33.08	32.09	32.54	294,589	-0.36(-1.10%)
Mar 15, 2011	32.58	33.16	32.49	32.90	209,120	-0.33(-1.00%)
Mar 14, 2011	33.26	33.81	32.92	33.23	250,876	-0.53(-1.58%)
Mar 11, 2011	33.61	33.98	33.17	33.77	226,075	-0.09(-0.25%)
Mar 10, 2011	34.41	34.49	33.65	33.85	309,068	-1.24(-3.53%)
Mar 09, 2011	35.08	35.28	34.55	35.09	225,630	-0.06(-0.16%)
Mar 08, 2011	34.20	35.27	33.89	35.15	335,825	+0.97(+2.84%)
Mar 07, 2011	34.86	34.89	33.63	34.18	567,250	-0.50(-1.46%)
Mar 04, 2011	35.04	35.31	34.03	34.68	202,297	-0.58(-1.65%)
Mar 03, 2011	34.63	35.46	34.62	35.26	277,184	+1.38(+4.08%)
Mar 02, 2011	34.05	34.39	33.65	33.88	171,168	-0.24(-0.70%)

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.