$63.46 0.00 (%) Belden Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDC historical data

Date Open High Low Close Volume
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
5/5/201660.8263.5860.5961.62372,358
5/4/201665.0065.0060.0860.38353,056
5/3/201663.1164.5762.1863.11245,834
5/2/201663.2164.0162.1163.95227,688
4/29/201663.2863.6362.1663.14276,618
4/28/201664.9065.6463.4663.66194,961
4/27/201664.9565.6564.2365.10182,656
4/26/201663.8465.1063.4764.95252,043
4/25/201663.8064.3162.4463.27168,962
4/22/201663.7164.7263.7164.25163,898
4/21/201664.2764.9663.2463.49194,609
4/20/201663.3564.6062.7364.30280,224
4/19/201664.1864.7362.7863.34240,057
4/18/201663.1064.2163.1063.81159,485
4/15/201663.2763.6862.4363.50279,162
4/14/201664.4564.4763.2963.52202,057
4/13/201663.1964.9963.1964.29285,415
4/12/201661.9862.8561.1462.52171,573
4/11/201662.1263.4861.5461.77261,557
4/8/201662.1563.5061.3761.74248,738
4/7/201661.4762.1060.8961.45458,666
4/6/201661.1762.2260.4262.12220,394
4/5/201660.8261.7259.8861.42285,068
4/4/201662.5062.6061.0561.53208,101
4/1/201660.9562.3659.7862.19344,510
3/31/201661.2261.9960.4361.38369,285
3/30/201661.8462.7859.9960.83279,112
3/29/201657.8161.4657.3061.26257,256
3/28/201658.8659.3857.6058.12161,732
3/24/201658.1758.8856.6058.73228,506
3/23/201659.0959.6158.2558.94343,742
3/22/201658.8359.6758.0959.34277,543
3/21/201659.6360.0158.6959.54163,739
3/18/201659.2560.9258.9260.02799,724
3/17/201656.1259.3755.7159.00693,225
3/16/201655.2556.4255.0256.06898,924
3/15/201657.4457.4455.3055.60263,818
3/14/201656.8858.9156.5058.25348,229
3/11/201655.6857.2955.0957.20350,415
3/10/201656.2356.8654.4754.94313,768
3/9/201656.0856.1754.3755.88350,595
3/8/201657.8157.8255.8855.91479,146
3/7/201659.3360.2058.0758.33426,826
3/4/201658.9160.2558.4359.77265,359
3/3/201657.4158.9257.2858.87274,769
3/2/201656.0757.7956.0757.36275,577
3/1/201655.3657.0154.3556.30399,847
2/29/201654.8155.5153.9954.77344,400
2/26/201653.6254.7653.3154.68276,978
2/25/201653.0153.4152.1653.21205,087
2/24/201651.7753.1750.8452.89273,825
2/23/201652.2953.8051.8152.57420,504
2/22/201653.5454.9352.2352.67503,320
2/19/201651.9153.5451.9052.79527,277
2/18/201651.2052.4650.8052.08377,904
2/17/201649.7251.9249.7251.19564,091
2/16/201646.8250.1845.6549.27521,060
2/12/201645.1946.5344.6045.90457,620
2/11/201643.5145.2143.1544.56374,332
2/10/201646.3647.4144.1944.47740,114
2/9/201637.8046.3537.8045.741,450,734
2/8/201638.2638.6136.5137.15376,002
2/5/201640.4341.2439.0839.13328,385
2/4/201639.9542.2039.9540.66324,850
2/3/201639.9640.3438.1440.02337,703
2/2/201640.9841.4139.4639.56195,215
2/1/201642.2542.6841.0441.76285,540
1/29/201640.4742.7440.4742.72374,965
1/28/201641.3341.7439.9540.15128,214
1/27/201640.9441.4940.3440.85252,809
1/26/201639.4041.2739.1841.13241,284
1/25/201640.5140.8338.9339.02187,014
1/22/201640.0340.9339.6240.88292,904
1/21/201639.2540.7338.9639.11268,025
1/20/201639.0539.4337.5239.09374,741
1/19/201642.3242.3239.2039.84215,749
1/15/201640.6442.2939.3441.75942,472
1/14/201640.1942.9839.2441.96853,863
1/13/201642.0642.7139.6940.06706,460
1/12/201640.5141.9540.0341.78712,548
1/11/201639.8940.3939.2740.04327,625
1/8/201640.7640.9639.4939.60226,504
1/7/201641.8041.8040.2040.38418,757
1/6/201643.9944.2342.2642.82314,369
1/5/201646.4546.9344.6944.83218,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center