Belden Inc (NY: BDC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.29	32.14	31.06	31.65	297,970	-0.08(-0.24%)
Nov 29, 2010	31.78	32.03	31.06	31.73	142,599	-0.39(-1.21%)
Nov 26, 2010	32.22	32.52	32.05	32.12	39,941	-0.37(-1.14%)
Nov 24, 2010	31.55	32.49	32.49	32.49	125,762	+1.27(+4.08%)
Nov 23, 2010	31.03	31.35	30.70	31.21	195,745	-0.35(-1.11%)
Nov 22, 2010	31.22	31.71	30.99	31.57	239,370	+0.14(+0.45%)
Nov 19, 2010	31.22	31.62	30.82	31.42	347,014	-0.02(-0.06%)
Nov 18, 2010	30.65	31.57	30.02	31.44	328,122	+1.43(+4.75%)
Nov 17, 2010	30.43	31.19	29.92	30.02	320,889	-0.29(-0.97%)
Nov 16, 2010	28.77	30.33	28.62	30.31	708,614	+1.21(+4.15%)
Nov 15, 2010	29.42	29.68	29.08	29.10	89,797	-0.18(-0.62%)
Nov 12, 2010	29.23	29.69	29.04	29.28	335,655	-0.36(-1.22%)
Nov 11, 2010	28.99	29.70	28.74	29.65	289,219	+0.23(+0.78%)
Nov 10, 2010	28.15	29.48	27.98	29.42	336,394	+1.35(+4.81%)
Nov 09, 2010	28.92	29.21	27.91	28.07	199,405	-0.76(-2.64%)
Nov 08, 2010	29.02	29.17	28.68	28.83	122,813	-0.37(-1.27%)
Nov 05, 2010	29.09	29.50	28.81	29.20	212,385	+0.10(+0.33%)
Nov 04, 2010	28.52	29.21	28.33	29.10	259,367	+1.15(+4.12%)
Nov 03, 2010	28.02	28.06	27.44	27.95	134,707	+0.04(+0.14%)
Nov 02, 2010	27.90	28.20	27.60	27.91	219,785	+0.40(+1.45%)
Nov 01, 2010	26.73	27.62	26.73	27.51	450,263	+0.98(+3.69%)
Oct 29, 2010	26.30	26.94	26.27	26.54	275,189	+0.10(+0.40%)
Oct 28, 2010	27.75	27.75	26.23	26.43	253,339	-1.13(-4.11%)
Oct 27, 2010	27.71	27.71	27.11	27.56	319,679	-0.64(-2.26%)
Oct 25, 2010	27.61	28.83	27.61	28.20	390,462	+0.93(+3.42%)
Oct 22, 2010	27.12	27.27	26.95	27.27	132,317	+0.22(+0.81%)
Oct 21, 2010	26.84	27.43	26.53	27.05	161,903	+0.45(+1.68%)
Oct 20, 2010	26.52	26.86	26.15	26.60	144,929	+0.31(+1.19%)
Oct 19, 2010	27.00	27.28	26.09	26.29	205,597	-1.29(-4.69%)
Oct 18, 2010	27.32	27.67	27.01	27.58	338,411	+0.32(+1.19%)
Oct 15, 2010	27.27	27.51	26.79	27.26	485,983	+0.51(+1.92%)
Oct 14, 2010	26.30	26.76	26.23	26.74	205,108	+0.48(+1.85%)
Oct 13, 2010	25.82	26.56	25.64	26.26	149,139	+0.60(+2.34%)
Oct 12, 2010	25.55	25.81	25.22	25.66	155,695	+0.10(+0.37%)
Oct 11, 2010	25.62	25.87	25.48	25.57	93,746	-0.01(-0.04%)
Oct 08, 2010	25.57	25.71	25.26	25.57	201,486	+0.15(+0.60%)
Oct 07, 2010	25.95	25.96	25.39	25.42	972	-0.25(-0.96%)
Oct 06, 2010	25.73	26.09	25.47	25.67	157,472	-0.17(-0.66%)
Oct 05, 2010	25.15	25.89	25.03	25.84	111	+1.09(+4.42%)
Oct 04, 2010	25.03	25.19	24.59	24.75	201,577	-0.46(-1.81%)
Oct 01, 2010	25.20	25.53	24.99	25.20	195,425	+0.11(+0.44%)
Sep 30, 2010	25.09	25.54	24.80	25.09	8,724	+0.02(+0.09%)
Sep 29, 2010	24.68	25.22	24.67	25.07	225,987	+0.22(+0.88%)
Sep 28, 2010	25.18	25.18	24.30	24.85	643	-0.18(-0.72%)
Sep 27, 2010	24.92	25.37	24.87	25.03	242,184	+0.14(+0.57%)
Sep 24, 2010	23.71	24.91	23.56	24.89	192,096	+1.63(+6.99%)
Sep 23, 2010	23.60	24.10	23.16	23.26	2,194	-0.56(-2.36%)
Sep 22, 2010	24.45	24.73	23.67	23.82	114,563	-0.70(-2.87%)
Sep 21, 2010	24.58	25.01	24.35	24.53	148,510	-0.15(-0.62%)
Sep 20, 2010	23.93	24.77	23.45	24.68	248,923	+0.89(+3.76%)
Sep 17, 2010	23.79	23.96	23.16	23.79	238,480	-0.25(-1.03%)
Sep 15, 2010	23.84	24.28	23.55	24.03	361,188	+0.13(+0.56%)
Sep 14, 2010	23.75	24.39	23.73	23.90	215,638	-0.01(-0.04%)
Sep 13, 2010	23.34	24.04	23.29	23.91	207,105	+0.87(+3.76%)
Sep 10, 2010	23.16	23.54	23.03	23.04	170,016	-0.01(-0.04%)
Sep 09, 2010	23.33	23.38	22.83	23.05	267	+0.14(+0.62%)
Sep 08, 2010	22.53	23.05	22.48	22.91	573	+0.47(+2.11%)
Sep 07, 2010	23.09	23.19	22.37	22.44	4,438	-0.84(-3.59%)
Sep 03, 2010	23.06	23.57	22.89	23.27	168,126	+0.51(+2.25%)
Sep 02, 2010	22.48	22.82	22.11	22.76	2,761	+0.36(+1.61%)

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.