$78.76 -0.14 (%) Belden Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
12/19/201478.8179.4978.2278.76975,905
12/18/201479.2279.5078.5878.90567,336
12/17/201478.2679.0277.2978.48787,564
12/16/201478.8180.4777.8677.93769,670
12/15/201480.5681.2078.5479.06523,282
12/12/201479.4481.9679.4080.41678,931
12/11/201479.4881.6079.4480.39634,975
12/10/201480.0082.9078.5878.651,124,623
12/9/201472.2875.0671.9374.92193,155
12/8/201474.0974.9672.7973.30158,684
12/5/201474.1175.2473.8874.34146,548
12/4/201474.5074.8273.5874.04166,091
12/3/201473.5175.3773.3374.81241,717
12/2/201471.9773.5370.5673.40206,241
12/1/201472.7373.1171.7371.87289,764
11/28/201474.4874.4872.9473.03205,698
11/26/201474.0174.5273.6174.38148,497
11/25/201473.8574.3673.3674.01150,417
11/24/201472.8673.5172.6373.50119,337
11/21/201473.1873.9972.4272.72150,006
11/20/201470.8972.2470.7472.20171,782
11/19/201472.3372.3370.9771.59138,343
11/18/201471.6673.4571.5772.62243,757
11/17/201471.7871.9871.2471.42163,890
11/14/201471.5672.6171.3571.80165,582
11/13/201472.2872.7471.2771.66123,517
11/12/201471.6172.5071.3272.34153,120
11/11/201471.8172.2471.3671.97147,648
11/10/201471.0071.9170.5771.91221,252
11/7/201470.4270.9870.2170.75173,324
11/6/201470.1470.7469.8770.33255,858
11/5/201471.0971.1969.4270.11247,678
11/4/201470.4371.1370.2570.36218,529
11/3/201471.3171.6970.3670.61284,637
10/31/201470.3371.3569.4971.19260,083
10/30/201468.2469.4567.2569.18230,566
10/29/201467.6569.6666.7068.51427,434
10/28/201466.0667.7665.6567.71298,756
10/27/201465.2565.7964.4665.65344,546
10/24/201465.4265.8264.8865.71206,625
10/23/201464.2165.5663.9365.26254,945
10/22/201464.6765.1663.2663.32213,966
10/21/201462.6064.6562.5264.60335,126
10/20/201460.7361.9660.7361.76234,728
10/17/201461.4962.0860.5961.08263,297
10/16/201458.7161.0958.4860.72336,506
10/15/201459.1060.6658.0659.93563,485
10/14/201459.2460.8059.0459.53377,832
10/13/201458.8060.0458.4958.56427,173
10/10/201460.2060.3358.5758.67356,712
10/9/201462.7262.7760.4260.56260,806
10/8/201462.0163.0160.5862.95316,923
10/7/201462.7063.5661.9861.98556,565
10/6/201463.0663.6762.3463.25536,804
10/3/201462.6062.9862.1162.95397,034
10/2/201462.1862.7061.0461.99298,323
10/1/201463.9064.2462.1062.18371,615
9/30/201465.2465.2464.0264.02380,369
9/29/201464.9965.6164.7765.36318,868
9/26/201464.9666.1464.7266.08272,555
9/25/201466.1066.4664.6964.88355,357
9/24/201465.6866.6064.9366.40399,538
9/23/201467.7568.0565.7365.75611,740
9/22/201469.7470.0167.6867.83250,575
9/19/201470.9871.2869.5770.02414,377
9/18/201470.9771.3170.5270.89150,088
9/17/201471.1071.4169.9770.55192,833
9/16/201470.8571.2170.3170.93256,995
9/15/201472.4472.4470.8671.02240,663
9/12/201473.8173.8172.0672.27228,587
9/11/201472.0373.8671.9773.75182,716
9/10/201472.2272.7871.6972.64177,687
9/9/201472.6673.0772.2372.25239,896
9/8/201472.9873.6572.2072.88150,855
9/5/201472.7173.1271.9072.94142,991
9/4/201473.5574.0172.6472.86164,998
9/3/201474.0474.3673.0573.26172,879
9/2/201473.4174.0272.7873.53223,168
8/29/201472.6273.1372.1373.07209,959
8/28/201473.5173.5472.5772.61217,907
8/27/201473.7473.8673.3473.68127,437
8/26/201473.0773.9572.7773.72148,197
8/25/201473.3073.5772.7372.86116,106
8/22/201472.9573.0672.3972.69184,353
8/21/201472.3473.3571.6873.18222,263
8/20/201471.8972.7571.4172.45255,615
8/19/201472.0472.5171.9372.27217,629
8/18/201471.3471.9971.0571.88232,977
8/15/201471.4471.5269.7170.76284,010
8/14/201470.8271.2070.1670.57276,480
8/13/201469.1470.3569.1470.33255,730
8/12/201468.9469.7168.3968.93273,552
8/11/201469.3869.3868.8269.05313,394
8/8/201468.1169.0767.9568.89270,332
8/7/201468.7068.8667.9368.13257,576
8/6/201467.0868.8467.0868.60333,584
8/5/201467.8868.2367.0867.77309,588
8/4/201469.9969.9968.0768.23563,034
8/1/201468.4169.7968.1269.58678,869
7/31/201470.9371.3567.8467.90540,085
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center