$89.28 +0.33 (%) Belden Inc - NYSE

Mar. 5, 2015 | 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
3/4/201588.9289.2088.2288.95200,888
3/3/201589.6990.4788.7189.34262,601
3/2/201588.7890.2088.0090.09282,200
2/27/201590.0290.6388.7688.78262,830
2/26/201589.3390.5988.8889.89269,294
2/25/201590.2890.6188.5789.23161,107
2/24/201590.2391.0289.8690.19251,879
2/23/201589.6890.1489.2690.13176,491
2/20/201588.1590.0487.7090.00238,969
2/19/201587.9389.1287.7188.52211,804
2/18/201587.5088.5787.1688.15164,333
2/17/201588.0088.2186.6487.65202,145
2/13/201587.1087.8786.8987.78195,306
2/12/201585.6987.2185.5187.17213,261
2/11/201585.1085.5084.5185.35184,928
2/10/201585.1085.2184.1385.04213,813
2/9/201584.6185.5084.0684.61172,082
2/6/201584.4786.3684.2984.96409,196
2/5/201584.2784.6481.8184.25479,815
2/4/201584.6585.4684.1685.04310,541
2/3/201583.6885.3483.5584.93456,435
2/2/201583.4883.4881.5183.19331,715
1/30/201583.9684.6482.6282.94206,354
1/29/201583.6384.6482.2884.59169,555
1/28/201585.5185.8183.2983.62194,020
1/27/201582.9885.1682.9684.86318,439
1/26/201583.9084.4083.3384.00309,172
1/23/201583.6885.2583.2083.86300,529
1/22/201581.6984.4080.5183.64373,376
1/21/201580.6981.9980.4381.05103,847
1/20/201581.9182.3679.8081.16231,353
1/16/201580.0981.7379.5781.60827,727
1/15/201583.0883.2880.1380.48929,582
1/14/201581.9583.0281.4382.60329,984
1/13/201581.8283.4381.6883.12749,724
1/12/201580.7181.6278.9480.76292,840
1/9/201580.7681.8079.8780.84309,768
1/8/201580.2480.6479.2680.61534,725
1/7/201580.0080.1078.7879.31275,426
1/6/201578.9979.9378.4079.30619,526
1/5/201578.1678.9477.7678.57495,781
1/2/201579.3079.7077.6778.61173,262
12/31/201480.5980.7578.6378.81212,201
12/30/201480.9481.3080.0680.25142,101
12/29/201480.6681.4680.4180.96301,200
12/26/201480.9181.2180.2880.41307,323
12/24/201480.4780.8280.2680.39114,585
12/23/201480.3280.7979.9080.27270,519
12/22/201479.1079.5578.4079.50338,545
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center