$67.44 +1.83 (%) Belden Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201665.5367.5465.5067.44334,331
9/26/201665.6066.4765.2365.61181,325
9/23/201667.0067.4466.1566.18143,841
9/22/201666.0867.4965.5767.32237,389
9/21/201664.2765.2063.6465.14235,611
9/20/201665.1065.1963.8463.84281,475
9/19/201664.0065.4563.6864.31202,001
9/16/201664.9765.0263.2363.54723,698
9/15/201664.5465.5763.4465.30316,285
9/14/201664.2064.8263.6564.38346,339
9/13/201663.6464.5163.4163.97476,145
9/12/201663.1464.5762.3664.46745,426
9/9/201667.3167.7863.5063.74580,767
9/8/201669.0769.1467.3168.17423,277
9/7/201672.5273.0969.2769.411,248,261
9/6/201675.4275.4273.1174.18159,906
9/2/201674.3675.9174.3475.00190,863
9/1/201674.6374.9671.8673.65385,107
8/31/201674.2375.0073.4074.59213,393
8/30/201674.0074.7273.5074.48213,694
8/29/201673.9974.9173.7173.87157,254
8/26/201673.8274.3772.7273.81219,005
8/25/201671.6173.8171.0273.60360,028
8/24/201673.9674.6171.8471.93505,998
8/23/201673.6074.5373.4074.18178,352
8/22/201673.0173.3072.0073.08199,040
8/19/201672.7473.7472.0173.41219,151
8/18/201672.0973.1471.9473.06258,463
8/17/201672.7372.7371.6672.08327,019
8/16/201673.4673.7672.7772.79256,495
8/15/201672.5374.0072.0673.62226,644
8/12/201671.3772.3271.2572.20204,510
8/11/201672.1472.3271.0271.80250,122
8/10/201672.5972.5971.1371.84195,780
8/9/201671.8272.5471.6172.43163,621
8/8/201672.4273.0071.6171.92230,857
8/5/201671.9072.7671.8072.43285,246
8/4/201670.8171.7470.4871.13281,438
8/3/201669.8270.8969.6170.64389,353
8/2/201672.4372.5369.6869.77452,392
8/1/201672.9373.6372.0672.55469,949
7/29/201673.4274.4372.3573.21779,655
7/28/201674.4874.9672.9873.80642,695
7/27/201674.3974.7073.3274.53491,205
7/26/201673.1073.9773.0073.88469,068
7/25/201672.7472.9772.1072.89674,550
7/22/201672.1872.9971.5272.50985,306
7/21/201670.5372.8670.3371.724,182,359
7/20/201672.8275.7172.4075.47604,088
7/19/201671.3373.9971.3372.01923,502
7/18/201669.2169.4668.7269.06324,029
7/15/201669.9369.9868.6169.47249,235
7/14/201668.5069.7467.7769.18548,252
7/13/201668.1068.2966.8068.11490,958
7/12/201665.1967.7665.1967.63285,497
7/11/201663.8164.8763.8164.73169,710
7/8/201661.6263.9561.0963.62358,354
7/7/201659.5360.8759.5360.61196,673
7/6/201657.4459.3357.0059.11265,005
7/5/201659.3559.4356.9558.07207,019
7/1/201660.3661.4159.3659.59222,931
6/30/201658.4360.3858.0360.37442,860
6/29/201657.5258.5956.6358.37330,605
6/28/201656.9657.2055.8456.50339,846
6/27/201658.6858.9754.9756.30348,320
6/24/201665.0865.0859.3559.62683,551
6/23/201664.0067.1964.0066.93550,368
6/22/201663.2163.9862.9863.47304,007
6/21/201663.1563.3061.8863.09220,868
6/20/201662.4563.3962.2163.14463,895
6/17/201660.9761.7860.4561.18347,726
6/16/201661.0461.1559.3560.86187,954
6/15/201661.8162.6861.4161.87136,208
6/14/201661.7662.7361.1861.56212,070
6/13/201663.6963.9061.7661.92257,322
6/10/201664.0564.7462.9464.17178,453
6/9/201665.1965.6064.0765.14196,519
6/8/201665.8466.2564.8565.81158,974
6/7/201666.8666.8665.5665.87142,992
6/6/201664.6666.9064.3166.62311,139
6/3/201665.2465.4563.8764.55154,180
6/2/201664.3665.3263.8265.31163,885
6/1/201664.0264.7362.4664.58241,850
5/31/201664.2665.2563.8664.67200,000
5/27/201663.5464.2863.4664.14169,341
5/26/201663.8364.1762.9363.46144,767
5/25/201663.2664.1362.8063.85228,166
5/24/201661.9763.9061.3163.37243,066
5/23/201661.4362.1761.2761.36179,156
5/20/201660.5961.7760.1361.45230,566
5/19/201658.6660.7558.6660.40309,815
5/18/201658.7560.8558.1859.54361,070
5/17/201660.6461.4858.7258.97242,761
5/16/201660.2561.2159.9060.74200,103
5/13/201661.8663.2559.8059.94213,939
5/12/201661.5162.9461.2562.11460,400
5/11/201661.5862.6360.5961.02220,110
5/10/201660.4361.8559.7461.83472,668
5/9/201662.0762.3459.6959.77354,540
5/6/201661.2262.2860.6061.94296,794
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center