Belden Inc (NY: BDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	82.37	82.81	81.47	81.88	237,824	-0.83(-1.01%)
May 28, 2015	82.70	82.87	82.16	82.71	166,925	-0.34(-0.41%)
May 27, 2015	82.36	83.29	82.20	83.05	221,511	+0.79(+0.95%)
May 26, 2015	83.02	83.02	81.61	82.27	205,156	-0.77(-0.92%)
May 22, 2015	83.02	83.03	83.03	83.03	321,989	+0.02(+0.02%)
May 21, 2015	82.81	83.75	82.41	83.01	366,376	-0.04(-0.05%)
May 20, 2015	83.23	83.23	82.35	83.05	254,094	-0.02(-0.02%)
May 19, 2015	83.23	83.81	82.82	83.07	371,746	-0.25(-0.30%)
May 18, 2015	81.94	83.34	81.86	83.32	205,072	+0.95(+1.15%)
May 15, 2015	82.33	82.43	81.51	82.37	231,748	-0.01(-0.01%)
May 14, 2015	81.64	82.51	81.26	82.38	263,868	+0.98(+1.20%)
May 13, 2015	82.44	82.94	80.88	81.40	275,875	-0.63(-0.77%)
May 12, 2015	81.44	82.26	80.50	82.03	303,625	-0.06(-0.07%)
May 11, 2015	81.76	82.84	81.45	82.09	305,386	+0.04(+0.05%)
May 08, 2015	82.99	83.82	82.02	82.05	327,248	+0.03(+0.04%)
May 07, 2015	81.05	82.56	80.87	82.03	170,680	+0.79(+0.97%)
May 06, 2015	82.38	83.17	80.66	81.24	315,393	-1.19(-1.45%)
May 05, 2015	83.76	84.57	81.48	82.43	434,378	-2.10(-2.49%)
May 04, 2015	82.56	85.20	82.36	84.54	396,567	+1.98(+2.40%)
May 01, 2015	81.48	82.74	81.41	82.56	500,569	+1.13(+1.39%)
Apr 30, 2015	86.83	87.28	81.14	81.42	986,115	-8.86(-9.82%)
Apr 29, 2015	89.61	90.70	89.15	90.29	241,655	+0.03(+0.03%)
Apr 28, 2015	89.59	90.43	89.06	90.26	170,034	+0.80(+0.89%)
Apr 27, 2015	91.06	91.67	89.09	89.46	234,543	-1.60(-1.76%)
Apr 24, 2015	92.68	92.68	90.90	91.06	133,748	-1.21(-1.31%)
Apr 23, 2015	90.80	92.36	90.71	92.28	127,766	+1.31(+1.44%)
Apr 22, 2015	91.91	92.51	90.37	90.97	221,403	-0.85(-0.93%)
Apr 21, 2015	91.82	92.23	91.17	91.82	210,933	+0.48(+0.53%)
Apr 20, 2015	89.76	91.42	89.71	91.34	172,953	+2.19(+2.46%)
Apr 17, 2015	90.14	90.35	88.84	89.14	191,702	-1.60(-1.76%)
Apr 16, 2015	90.78	91.47	90.03	90.74	143,404	-0.07(-0.07%)
Apr 15, 2015	91.56	91.85	90.74	90.81	177,741	-0.25(-0.28%)
Apr 14, 2015	91.06	91.13	89.28	91.06	225,269	+0.44(+0.48%)
Apr 13, 2015	90.85	91.23	90.14	90.63	209,727	-0.58(-0.64%)
Apr 10, 2015	91.87	92.00	90.97	91.21	162,689	+0.11(+0.12%)
Apr 09, 2015	90.96	91.52	90.29	91.10	272,751	+0.20(+0.22%)
Apr 08, 2015	90.20	91.07	89.81	90.90	275,758	+0.55(+0.61%)
Apr 07, 2015	91.26	91.52	90.22	90.35	251,160	-1.30(-1.42%)
Apr 06, 2015	89.45	92.19	89.45	91.65	391,036	+1.39(+1.54%)
Apr 02, 2015	89.34	90.26	90.26	90.26	276,314	+1.03(+1.15%)
Apr 01, 2015	90.37	90.45	88.19	89.23	371,848	-1.51(-1.67%)
Mar 31, 2015	88.62	90.98	87.79	90.74	477,726	+1.29(+1.44%)
Mar 30, 2015	88.93	89.78	88.36	89.45	295,840	+1.16(+1.32%)
Mar 27, 2015	85.57	88.31	85.49	88.29	373,609	+2.87(+3.36%)
Mar 26, 2015	84.78	85.63	84.21	85.42	265,991	+0.23(+0.27%)
Mar 25, 2015	89.00	89.08	85.18	85.19	743,884	-3.94(-4.42%)
Mar 24, 2015	88.83	89.40	88.00	89.12	809,608	+0.03(+0.03%)
Mar 23, 2015	89.44	90.02	88.85	89.10	639,552	-0.26(-0.29%)
Mar 20, 2015	88.34	89.61	88.02	89.36	498,908	+1.42(+1.61%)
Mar 19, 2015	87.17	88.10	86.95	87.94	198,994	+0.39(+0.44%)
Mar 18, 2015	86.21	88.01	85.41	87.55	196,302	+1.27(+1.47%)
Mar 17, 2015	84.44	86.54	84.44	86.28	297,611	+1.57(+1.85%)
Mar 16, 2015	84.18	85.04	83.79	84.71	237,328	+0.96(+1.15%)
Mar 13, 2015	84.94	85.03	82.49	83.75	127,429	-1.30(-1.53%)
Mar 12, 2015	83.84	85.15	83.45	85.05	220,822	+1.97(+2.37%)
Mar 11, 2015	82.82	83.33	82.10	83.08	208,689	+0.53(+0.65%)
Mar 10, 2015	84.37	84.48	82.43	82.55	274,284	-2.69(-3.16%)
Mar 09, 2015	85.01	85.57	84.52	85.24	190,750	+0.41(+0.48%)
Mar 06, 2015	85.80	86.67	84.44	84.84	216,625	-1.71(-1.97%)
Mar 05, 2015	86.38	87.01	85.93	86.54	167,699	+0.32(+0.37%)
Mar 04, 2015	86.19	86.47	85.75	86.22	207,240	-0.38(-0.44%)
Mar 03, 2015	86.94	87.70	86.16	86.60	270,905	-0.73(-0.83%)