Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	69.17	69.47	67.90	69.30	365,597	+0.38(+0.55%)
May 30, 2017	68.50	69.06	68.28	68.92	189,689	+0.30(+0.44%)
May 26, 2017	68.01	68.70	67.88	68.62	292,974	+0.46(+0.67%)
May 25, 2017	67.57	68.36	66.93	68.16	243,590	+1.06(+1.59%)
May 24, 2017	67.60	68.06	66.88	67.09	170,321	-0.37(-0.55%)
May 23, 2017	66.18	67.56	65.79	67.47	400,824	+1.46(+2.22%)
May 22, 2017	66.59	66.86	65.78	66.00	266,190	-0.36(-0.54%)
May 19, 2017	65.85	66.96	65.83	66.36	289,128	+0.73(+1.12%)
May 18, 2017	66.14	66.23	65.29	65.63	264,250	-0.78(-1.18%)
May 17, 2017	70.09	69.27	66.24	66.41	455,200	-3.68(-5.25%)
May 16, 2017	69.88	70.18	69.25	70.09	374,584	+0.34(+0.49%)
May 15, 2017	69.90	70.54	69.67	69.75	220,927	+0.14(+0.20%)
May 12, 2017	70.45	70.74	68.79	69.61	231,951	-1.01(-1.42%)
May 11, 2017	71.49	71.49	69.97	70.62	309,495	-1.06(-1.48%)
May 10, 2017	71.98	72.13	70.91	71.68	297,446	-0.49(-0.68%)
May 09, 2017	72.39	72.55	71.85	72.17	479,054	-0.20(-0.28%)
May 08, 2017	72.89	72.98	71.91	72.37	436,233	-0.63(-0.87%)
May 05, 2017	72.38	73.01	71.84	73.01	315,150	+0.97(+1.34%)
May 04, 2017	71.17	72.26	70.39	72.04	751,869	+0.97(+1.36%)
May 03, 2017	67.68	72.41	67.35	71.08	717,305	+3.88(+5.77%)
May 02, 2017	68.11	68.63	67.01	67.20	216,223	-1.03(-1.52%)
May 01, 2017	68.51	68.76	67.63	68.24	161,350	+0.20(+0.30%)
Apr 28, 2017	69.47	69.66	67.98	68.03	229,851	-1.49(-2.15%)
Apr 27, 2017	69.61	69.82	69.20	69.52	154,751	+0.08(+0.11%)
Apr 26, 2017	69.38	70.10	68.84	69.45	298,450	+0.29(+0.42%)
Apr 25, 2017	68.60	69.57	68.49	69.15	254,931	+1.43(+2.12%)
Apr 24, 2017	67.27	67.87	66.78	67.72	218,647	+2.08(+3.17%)
Apr 21, 2017	66.03	66.10	65.59	65.64	414,807	-0.36(-0.55%)
Apr 20, 2017	65.56	66.67	65.08	66.00	258,824	+1.01(+1.55%)
Apr 19, 2017	65.37	66.82	64.82	65.00	282,323	+0.05(+0.08%)
Apr 18, 2017	63.87	65.12	63.87	64.95	262,232	+0.50(+0.77%)
Apr 17, 2017	63.56	64.51	63.07	64.45	230,166	+1.32(+2.09%)
Apr 13, 2017	64.06	64.37	63.09	63.13	246,842	-0.93(-1.45%)
Apr 12, 2017	65.84	65.84	63.94	64.06	609,650	-1.81(-2.74%)
Apr 11, 2017	65.05	65.87	64.79	65.86	363,486	+0.72(+1.11%)
Apr 10, 2017	64.74	66.00	64.50	65.14	321,559	+0.49(+0.75%)
Apr 07, 2017	63.77	64.71	63.67	64.65	437,592	+0.43(+0.67%)
Apr 06, 2017	63.58	64.33	63.05	64.22	286,386	+0.74(+1.17%)
Apr 05, 2017	65.28	65.78	63.35	63.48	248,713	-1.27(-1.96%)
Apr 04, 2017	65.43	65.85	64.52	64.75	298,148	-0.89(-1.35%)
Apr 03, 2017	67.76	67.85	65.03	65.64	319,954	-1.89(-2.80%)
Mar 31, 2017	67.89	68.13	67.47	67.53	246,985	-0.38(-0.56%)
Mar 30, 2017	66.96	68.35	66.96	67.91	245,093	+0.94(+1.40%)
Mar 29, 2017	65.88	67.01	65.88	66.98	398,896	+1.13(+1.72%)
Mar 28, 2017	65.52	66.25	64.80	65.84	470,898	+0.09(+0.13%)
Mar 27, 2017	64.57	66.03	64.08	65.76	220,904	+0.07(+0.10%)
Mar 24, 2017	66.53	66.86	65.44	65.69	279,614	-0.48(-0.72%)
Mar 23, 2017	66.22	66.94	65.71	66.17	385,426	-0.08(-0.12%)
Mar 22, 2017	65.85	66.30	65.32	66.25	473,077	+0.31(+0.47%)
Mar 21, 2017	68.42	68.53	65.78	65.93	406,807	-2.31(-3.39%)
Mar 20, 2017	68.43	68.87	67.56	68.25	390,186	-0.19(-0.27%)
Mar 17, 2017	68.94	68.94	68.17	68.43	470,428	-0.33(-0.48%)
Mar 16, 2017	68.96	69.53	68.46	68.76	265,694	+0.10(+0.14%)
Mar 15, 2017	67.91	68.87	67.79	68.67	254,484	+1.12(+1.66%)
Mar 14, 2017	67.82	67.87	67.06	67.54	142,232	-0.85(-1.24%)
Mar 13, 2017	67.95	68.67	67.91	68.39	156,730	+0.41(+0.60%)
Mar 10, 2017	68.06	68.22	67.35	67.98	182,481	+0.43(+0.64%)
Mar 09, 2017	68.32	68.76	67.21	67.55	277,000	-0.86(-1.25%)
Mar 08, 2017	69.34	69.66	68.40	68.41	175,733	-0.62(-0.90%)
Mar 07, 2017	69.06	69.68	68.56	69.04	409,487	-0.09(-0.13%)
Mar 06, 2017	69.64	69.86	68.46	69.12	215,938	-1.26(-1.79%)
Mar 03, 2017	70.69	71.23	70.34	70.38	278,995	-0.37(-0.52%)
Mar 02, 2017	71.48	72.07	70.61	70.75	229,995	-0.39(-0.55%)

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.