Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belden Inc (NY: BDC )

95.69 +0.22 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 69.32 70.19 68.93 69.38 257,965 -0.57(-0.81%)
Oct 28, 2022 68.42 70.34 68.01 69.95 177,685 +1.74(+2.56%)
Oct 27, 2022 68.83 68.92 67.61 68.20 165,335 +0.37(+0.54%)
Oct 26, 2022 68.37 70.10 67.47 67.83 300,900 +0.07(+0.10%)
Oct 25, 2022 65.15 68.13 65.15 67.76 230,996 +2.66(+4.09%)
Oct 24, 2022 64.66 65.27 63.91 65.10 148,005 +0.69(+1.07%)
Oct 21, 2022 62.79 64.55 62.42 64.42 183,645 +2.01(+3.23%)
Oct 20, 2022 63.62 64.44 62.00 62.40 157,669 -1.17(-1.83%)
Oct 19, 2022 63.11 64.07 62.32 63.57 261,985 -0.43(-0.67%)
Oct 18, 2022 63.63 64.57 63.40 64.00 258,312 +1.53(+2.46%)
Oct 17, 2022 61.80 63.00 61.80 62.46 301,594 +1.97(+3.26%)
Oct 14, 2022 62.48 62.53 60.44 60.49 198,225 -1.41(-2.29%)
Oct 13, 2022 58.79 62.77 58.32 61.90 242,193 +1.67(+2.78%)
Oct 12, 2022 61.28 61.28 60.09 60.23 141,637 -0.75(-1.23%)
Oct 11, 2022 62.12 62.20 60.21 60.98 218,933 -1.76(-2.81%)
Oct 10, 2022 63.82 63.89 62.22 62.74 160,323 -0.55(-0.87%)
Oct 07, 2022 64.15 64.28 62.79 63.29 190,372 -1.84(-2.83%)
Oct 06, 2022 64.00 65.41 64.00 65.13 164,536 +0.57(+0.88%)
Oct 05, 2022 62.77 64.83 62.77 64.56 237,119 +0.66(+1.03%)
Oct 04, 2022 64.02 64.74 63.01 63.91 376,612 +1.23(+1.96%)
Oct 03, 2022 60.88 63.09 60.33 62.68 215,305 +2.88(+4.82%)
Sep 30, 2022 60.37 61.33 59.61 59.80 302,639 -0.30(-0.50%)
Sep 29, 2022 60.48 60.48 58.75 60.10 249,603 -1.38(-2.24%)
Sep 28, 2022 60.02 61.99 59.81 61.48 192,910 +1.80(+3.02%)
Sep 27, 2022 60.12 60.75 58.64 59.67 194,507 +0.44(+0.74%)
Sep 26, 2022 59.71 61.09 59.07 59.23 208,865 -0.67(-1.11%)
Sep 23, 2022 60.37 60.67 58.81 59.90 298,172 -1.30(-2.12%)
Sep 22, 2022 62.68 62.87 60.99 61.20 188,949 -1.47(-2.35%)
Sep 21, 2022 64.45 64.86 62.64 62.67 247,445 -0.96(-1.50%)
Sep 20, 2022 64.38 64.82 63.45 63.63 290,222 -1.38(-2.12%)
Sep 19, 2022 63.87 65.46 63.87 65.00 190,152 +0.26(+0.40%)
Sep 16, 2022 63.69 64.83 62.88 64.74 668,342 +0.35(+0.54%)
Sep 15, 2022 64.39 65.38 64.22 64.40 200,220 -0.44(-0.68%)
Sep 14, 2022 65.11 65.26 64.04 64.83 197,722 -0.38(-0.58%)
Sep 13, 2022 65.07 65.99 64.73 65.21 272,186 -1.73(-2.59%)
Sep 12, 2022 66.50 67.06 66.00 66.94 154,236 +1.26(+1.93%)
Sep 09, 2022 64.68 65.81 64.68 65.68 161,990 +1.58(+2.47%)
Sep 08, 2022 63.22 64.20 62.80 64.10 183,590 +0.09(+0.14%)
Sep 07, 2022 62.58 64.31 62.58 64.01 170,200 +1.53(+2.45%)
Sep 06, 2022 64.35 64.06 61.84 62.47 210,449 -1.43(-2.24%)
Sep 02, 2022 65.57 65.66 63.49 63.91 149,954 -0.53(-0.82%)
Sep 01, 2022 64.39 64.49 63.28 64.44 228,754 -0.76(-1.16%)
Aug 31, 2022 65.47 65.94 65.00 65.19 266,518 -0.39(-0.59%)
Aug 30, 2022 66.87 67.16 65.29 65.58 177,997 -1.14(-1.70%)
Aug 29, 2022 66.55 67.75 66.55 66.72 152,721 -0.58(-0.86%)
Aug 26, 2022 70.66 70.66 67.22 67.29 195,533 -3.25(-4.60%)
Aug 25, 2022 68.74 70.57 68.74 70.54 203,169 +2.39(+3.51%)
Aug 24, 2022 67.12 68.45 67.12 68.15 208,364 +0.59(+0.87%)
Aug 23, 2022 67.10 68.36 67.10 67.56 267,185 +0.28(+0.41%)
Aug 22, 2022 68.20 68.30 67.18 67.28 143,068 -2.08(-3.00%)
Aug 19, 2022 69.78 69.78 69.05 69.36 143,442 -0.82(-1.16%)
Aug 18, 2022 68.93 70.32 68.93 70.18 253,550 +1.38(+2.01%)
Aug 17, 2022 68.10 69.01 67.73 68.80 121,142 -0.30(-0.43%)
Aug 16, 2022 69.33 69.94 68.77 69.10 200,696 -0.61(-0.87%)
Aug 15, 2022 68.38 69.77 68.04 69.70 127,180 +0.48(+0.69%)
Aug 12, 2022 68.59 69.62 68.52 69.22 202,375 +1.40(+2.07%)
Aug 11, 2022 67.77 68.20 67.27 67.82 198,703 +0.51(+0.75%)
Aug 10, 2022 67.58 68.20 66.84 67.31 241,700 +1.29(+1.96%)
Aug 09, 2022 66.58 66.61 65.52 66.02 276,821 -1.16(-1.72%)
Aug 08, 2022 66.97 67.42 66.11 67.17 309,151 +0.67(+1.00%)
Aug 05, 2022 65.61 67.12 65.58 66.51 226,607 -0.37(-0.55%)
Aug 04, 2022 67.57 67.57 66.13 66.88 210,102 +0.01(+0.01%)
Aug 03, 2022 66.31 67.28 65.73 66.87 327,581 +2.67(+4.16%)
Aug 02, 2022 64.89 65.01 63.89 64.20 247,428 -1.03(-1.57%)
Aug 01, 2022 63.62 65.49 63.37 65.22 273,097 +0.79(+1.22%)
Jul 29, 2022 63.72 64.84 63.41 64.44 221,974 +0.43(+0.67%)
Jul 28, 2022 63.14 64.17 62.44 64.01 306,782 +1.48(+2.37%)
Jul 27, 2022 61.44 62.93 60.83 62.52 499,737 +1.27(+2.08%)
Jul 26, 2022 61.64 62.49 61.02 61.25 331,031 -0.76(-1.22%)
Jul 25, 2022 62.35 62.35 61.40 62.01 235,798 +0.07(+0.11%)
Jul 22, 2022 63.22 63.52 61.39 61.94 188,472 -1.11(-1.75%)
Jul 21, 2022 61.66 63.05 61.32 63.04 171,558 +0.73(+1.17%)
Jul 20, 2022 61.27 62.44 60.98 62.32 215,415 +0.84(+1.36%)
Jul 19, 2022 59.72 61.64 59.72 61.48 167,053 +2.62(+4.45%)
Jul 18, 2022 59.64 60.16 58.65 58.86 359,999 -0.22(-0.37%)
Jul 15, 2022 57.24 59.12 56.56 59.08 281,218 +2.71(+4.80%)
Jul 14, 2022 55.65 56.68 55.30 56.37 249,960 -0.43(-0.75%)
Jul 13, 2022 55.41 57.14 54.87 56.80 219,699 +0.37(+0.65%)
Jul 12, 2022 56.12 57.96 56.12 56.43 268,336 -0.01(-0.02%)
Jul 11, 2022 55.39 57.09 55.39 56.44 313,617 +0.26(+0.46%)
Jul 08, 2022 55.89 56.98 55.65 56.18 318,647 -0.04(-0.07%)
Jul 07, 2022 53.41 56.59 53.41 56.22 295,050 +3.35(+6.33%)
Jul 06, 2022 52.37 53.35 51.81 52.88 296,786 +0.29(+0.55%)
Jul 05, 2022 51.57 52.61 50.68 52.59 317,765 -0.18(-0.34%)
Jul 01, 2022 52.57 53.60 51.98 52.77 304,421 -0.27(-0.51%)
Jun 30, 2022 52.14 53.66 51.95 53.04 427,996 -0.20(-0.37%)
Jun 29, 2022 53.60 53.96 51.97 53.24 391,576 -0.74(-1.37%)
Jun 28, 2022 55.44 56.12 53.72 53.97 1,114,037 -0.49(-0.90%)
Jun 27, 2022 52.56 55.14 51.95 54.46 424,621 +2.42(+4.65%)
Jun 24, 2022 49.84 52.11 49.84 52.04 974,184 +2.87(+5.83%)
Jun 23, 2022 49.49 49.86 48.04 49.17 309,393 -0.58(-1.16%)
Jun 22, 2022 49.73 50.79 49.36 49.75 409,872 +0.27(+0.54%)
Jun 21, 2022 51.20 51.40 49.46 49.48 323,368 -0.71(-1.41%)
Jun 17, 2022 49.24 50.69 48.64 50.19 630,556 +1.52(+3.13%)
Jun 16, 2022 52.49 53.07 47.68 48.67 453,014 -5.65(-10.39%)
Jun 15, 2022 53.84 55.31 53.22 54.31 373,112 +1.60(+3.04%)
Jun 14, 2022 53.03 53.44 51.98 52.71 311,744 -0.14(-0.26%)
Jun 13, 2022 53.94 54.21 52.07 52.85 402,613 -2.66(-4.79%)
Jun 10, 2022 56.26 57.03 55.18 55.50 258,243 -1.59(-2.79%)
Jun 09, 2022 57.41 58.06 56.85 57.09 229,971 -1.00(-1.73%)
Jun 08, 2022 58.50 58.50 57.50 58.10 308,350 -0.95(-1.62%)
Jun 07, 2022 57.74 59.19 57.34 59.05 166,696 +0.51(+0.87%)
Jun 06, 2022 57.85 58.68 57.26 58.55 187,598 +1.59(+2.79%)
Jun 03, 2022 57.40 57.57 56.45 56.95 185,422 -1.05(-1.82%)
Jun 02, 2022 56.42 58.08 56.25 58.01 139,572 +1.75(+3.11%)
Jun 01, 2022 57.42 57.69 55.62 56.26 199,379 -1.01(-1.77%)
May 31, 2022 56.67 57.60 56.10 57.27 254,973 +0.08(+0.14%)
May 27, 2022 56.12 57.28 55.56 57.19 201,655 +1.77(+3.19%)
May 26, 2022 54.46 55.67 54.46 55.42 142,785 +1.10(+2.03%)
May 25, 2022 52.85 54.70 52.85 54.32 180,478 +1.59(+3.02%)
May 24, 2022 53.75 54.12 51.66 52.73 289,855 -1.41(-2.61%)
May 23, 2022 54.56 54.74 53.44 54.14 266,066 +0.13(+0.24%)
May 20, 2022 54.74 54.74 52.63 54.01 286,031 -0.08(-0.15%)
May 19, 2022 54.63 55.25 53.71 54.09 275,104 -1.07(-1.95%)
May 18, 2022 56.09 56.72 54.80 55.16 289,150 -1.54(-2.72%)
May 17, 2022 55.81 56.96 55.56 56.71 487,891 +1.83(+3.34%)
May 16, 2022 55.38 55.56 54.31 54.88 252,731 -0.78(-1.39%)
May 13, 2022 54.85 56.42 54.73 55.65 418,178 +1.52(+2.81%)
May 12, 2022 53.40 54.21 52.78 54.13 332,679 +0.60(+1.11%)
May 11, 2022 55.50 56.65 53.43 53.53 299,491 -1.49(-2.71%)
May 10, 2022 56.25 56.25 54.15 55.03 261,856 -0.31(-0.56%)
May 09, 2022 54.48 55.97 54.42 55.33 340,901 +0.21(+0.38%)
May 06, 2022 55.43 56.20 54.50 55.12 239,096 -0.87(-1.55%)
May 05, 2022 56.80 58.03 55.04 55.99 366,257 -0.87(-1.52%)
May 04, 2022 53.91 57.02 52.17 56.86 667,929 +4.82(+9.27%)
May 03, 2022 51.40 52.38 51.16 52.03 146,655 +0.63(+1.22%)
May 02, 2022 51.03 51.75 49.70 51.40 202,876 +0.05(+0.10%)
Apr 29, 2022 52.25 53.26 51.21 51.35 255,070 -1.18(-2.25%)
Apr 28, 2022 51.76 52.97 50.99 52.54 246,969 +1.73(+3.41%)
Apr 27, 2022 49.49 51.01 49.14 50.81 416,860 +1.31(+2.65%)
Apr 26, 2022 50.66 51.31 49.33 49.49 254,650 -1.88(-3.66%)
Apr 25, 2022 50.47 51.41 49.32 51.37 293,451 +0.79(+1.55%)
Apr 22, 2022 51.84 51.92 50.40 50.59 242,144 -1.85(-3.53%)
Apr 21, 2022 53.48 54.00 52.09 52.44 218,885 -0.37(-0.70%)
Apr 20, 2022 52.17 53.31 52.17 52.81 224,929 +1.80(+3.53%)
Apr 19, 2022 49.45 51.14 49.45 51.01 213,549 +1.59(+3.22%)
Apr 18, 2022 48.37 49.67 48.37 49.42 225,834 +0.62(+1.26%)
Apr 14, 2022 49.64 49.88 48.71 48.80 147,044 -0.85(-1.70%)
Apr 13, 2022 48.38 49.76 48.29 49.64 246,931 +1.43(+2.97%)
Apr 12, 2022 48.60 49.69 48.00 48.21 263,117 -0.01(-0.02%)
Apr 11, 2022 48.95 50.11 48.10 48.22 308,311 -1.04(-2.12%)
Apr 08, 2022 49.43 50.07 48.18 49.27 537,078 -0.46(-0.92%)
Apr 07, 2022 50.34 50.53 48.58 49.72 457,740 -0.65(-1.28%)
Apr 06, 2022 51.86 52.26 50.00 50.37 382,630 -1.94(-3.71%)
Apr 05, 2022 53.77 53.94 52.08 52.31 426,413 -1.80(-3.33%)
Apr 04, 2022 54.90 55.38 53.71 54.11 243,219 -0.53(-0.96%)
Apr 01, 2022 55.61 56.05 53.65 54.64 328,678 -0.47(-0.85%)
Mar 31, 2022 55.81 56.55 55.02 55.10 184,547 -1.20(-2.14%)
Mar 30, 2022 57.40 57.56 56.03 56.31 210,188 -1.07(-1.87%)
Mar 29, 2022 56.33 57.57 56.17 57.38 243,212 +1.90(+3.42%)
Mar 28, 2022 56.45 56.80 54.88 55.48 158,842 -1.18(-2.09%)
Mar 25, 2022 57.62 57.93 56.18 56.67 169,207 -0.84(-1.45%)
Mar 24, 2022 57.08 57.91 56.75 57.50 164,684 +0.67(+1.17%)
Mar 23, 2022 57.17 58.10 56.81 56.84 252,983 -1.01(-1.75%)
Mar 22, 2022 57.66 58.51 57.14 57.85 244,423 +0.56(+0.97%)
Mar 21, 2022 57.54 58.63 56.79 57.29 209,165 -0.61(-1.05%)
Mar 18, 2022 57.06 58.25 55.81 57.90 473,831 +0.72(+1.25%)
Mar 17, 2022 56.48 57.50 56.13 57.18 233,715 -0.16(-0.28%)
Mar 16, 2022 56.49 58.16 55.92 57.34 298,462 +1.15(+2.05%)
Mar 15, 2022 55.12 56.53 55.05 56.19 262,648 +1.59(+2.91%)
Mar 14, 2022 56.19 56.37 54.42 54.60 237,301 -1.24(-2.23%)
Mar 11, 2022 56.37 57.52 55.78 55.84 207,532 -0.26(-0.46%)
Mar 10, 2022 54.53 56.11 54.40 56.10 214,280 +0.25(+0.45%)
Mar 09, 2022 54.90 56.37 54.56 55.85 237,846 +2.34(+4.37%)
Mar 08, 2022 53.40 55.41 52.85 53.51 468,827 +0.51(+0.96%)
Mar 07, 2022 56.05 56.33 52.88 53.01 312,980 -3.16(-5.63%)
Mar 04, 2022 55.43 56.63 55.35 56.17 367,217 -0.12(-0.21%)
Mar 03, 2022 56.79 57.16 56.00 56.29 293,033 -0.35(-0.61%)
Mar 02, 2022 54.26 57.08 54.26 56.63 307,744 +2.77(+5.15%)
Mar 01, 2022 55.65 56.01 53.32 53.86 349,096 -2.14(-3.82%)
Feb 28, 2022 55.16 56.49 55.16 56.00 572,829 -0.09(-0.16%)
Feb 25, 2022 55.34 56.24 54.30 56.09 248,473 +0.80(+1.44%)
Feb 24, 2022 52.12 55.45 50.95 55.29 430,928 +1.90(+3.55%)
Feb 23, 2022 53.89 54.07 53.02 53.39 402,107 -0.06(-0.11%)
Feb 22, 2022 54.31 55.28 53.16 53.45 255,484 -1.42(-2.59%)
Feb 18, 2022 54.87 0 +0.42(+0.77%)
Feb 17, 2022 56.09 56.09 54.33 54.46 449,973 -2.26(-3.98%)
Feb 16, 2022 56.64 57.10 56.13 56.71 396,674 -0.07(-0.12%)
Feb 15, 2022 56.31 57.24 56.06 56.78 665,011 +1.15(+2.07%)
Feb 14, 2022 55.27 55.79 54.43 55.63 470,103 +0.41(+0.74%)
Feb 11, 2022 56.41 57.00 55.07 55.22 455,804 -0.58(-1.03%)
Feb 10, 2022 57.25 58.77 55.60 55.80 681,763 -2.45(-4.21%)
Feb 09, 2022 55.46 58.27 53.99 58.25 479,229 +1.13(+1.98%)
Feb 08, 2022 55.89 57.55 55.65 57.12 404,731 +1.47(+2.64%)
Feb 07, 2022 55.81 56.36 55.34 55.65 335,332 -0.06(-0.11%)
Feb 04, 2022 55.96 56.31 54.41 55.71 345,512 -0.80(-1.42%)
Feb 03, 2022 56.90 56.45 56.51 313,200 -1.22(-2.12%)
Feb 02, 2022 56.71 57.75 56.37 57.74 362,674 +0.98(+1.73%)
Feb 01, 2022 55.68 56.83 54.51 56.75 460,500 +1.15(+2.07%)
Jan 31, 2022 53.97 55.62 55.60 297,865 +1.34(+2.47%)
Jan 28, 2022 53.25 54.32 52.32 54.26 193,919 +0.89(+1.68%)
Jan 27, 2022 54.92 55.70 52.90 53.36 187,807 -1.05(-1.94%)
Jan 26, 2022 55.66 56.54 53.61 54.42 277,685 -0.55(-0.99%)
Jan 25, 2022 56.11 56.26 54.15 54.96 278,759 -2.34(-4.08%)
Jan 24, 2022 55.94 57.58 54.89 57.30 359,196 +0.32(+0.56%)
Jan 21, 2022 58.71 59.17 56.94 56.98 277,727 -1.91(-3.24%)
Jan 20, 2022 60.78 61.65 58.74 58.89 249,307 -1.82(-3.00%)
Jan 19, 2022 62.11 62.33 60.27 60.71 223,285 -1.23(-1.99%)
Jan 18, 2022 62.46 62.59 61.70 61.94 198,247 -1.37(-2.17%)
Jan 14, 2022 63.31 0 +0.61(+0.97%)
Jan 13, 2022 62.92 64.18 62.66 62.71 143,021 -0.24(-0.38%)
Jan 12, 2022 62.70 63.32 61.49 62.94 222,853 +0.66(+1.05%)
Jan 11, 2022 60.40 62.32 59.35 62.29 255,393 +2.16(+3.59%)
Jan 10, 2022 60.44 60.44 58.94 60.13 164,521 -0.74(-1.21%)
Jan 07, 2022 62.32 62.56 60.75 60.87 166,553 -1.79(-2.85%)
Jan 06, 2022 63.14 63.47 62.41 62.66 173,399 -0.51(-0.80%)
Jan 05, 2022 64.64 65.18 63.05 63.16 133,651 -1.28(-1.99%)
Jan 04, 2022 64.85 65.62 64.30 64.44 171,174 -0.05(-0.08%)
Jan 03, 2022 65.65 67.03 64.04 64.49 310,573 -0.82(-1.26%)
Dec 31, 2021 63.63 66.04 63.45 65.32 219,347 +1.62(+2.54%)
Dec 30, 2021 64.35 64.84 63.69 63.70 128,424 -0.80(-1.25%)
Dec 29, 2021 64.21 64.95 64.01 64.50 112,704 +0.28(+0.43%)
Dec 28, 2021 64.65 64.87 64.07 64.23 124,354 -0.66(-1.01%)
Dec 27, 2021 63.24 64.89 63.10 64.88 297,129 +1.56(+2.46%)
Dec 23, 2021 62.81 63.73 62.81 63.32 135,825 +0.82(+1.32%)
Dec 22, 2021 60.09 62.50 59.99 62.50 433,216 +2.40(+4.00%)
Dec 21, 2021 59.10 60.48 59.10 60.09 229,305 +1.77(+3.03%)
Dec 20, 2021 58.98 59.02 56.85 58.32 228,050 -1.54(-2.57%)
Dec 17, 2021 59.44 60.71 58.72 59.86 440,580 -0.03(-0.05%)
Dec 16, 2021 61.89 62.41 59.87 59.89 234,997 -1.33(-2.17%)
Dec 15, 2021 60.45 61.55 60.25 61.22 338,624 +0.40(+0.65%)
Dec 14, 2021 60.83 61.51 60.44 60.83 188,330 -0.05(-0.08%)
Dec 13, 2021 62.06 62.06 60.86 60.88 120,803 -1.79(-2.85%)
Dec 10, 2021 62.51 63.16 61.48 62.66 185,954 +0.54(+0.86%)
Dec 09, 2021 62.54 63.32 61.68 62.13 172,432 -1.00(-1.59%)
Dec 08, 2021 63.57 63.81 62.74 63.13 302,316 -0.17(-0.27%)
Dec 07, 2021 62.79 64.10 62.75 63.30 163,159 +1.16(+1.87%)
Dec 06, 2021 62.12 62.61 60.94 62.14 144,069 +0.87(+1.43%)
Dec 03, 2021 61.77 62.16 60.51 61.26 156,745 -0.33(-0.53%)
Dec 02, 2021 60.59 62.30 60.49 61.59 184,877 +1.58(+2.63%)
Dec 01, 2021 63.04 63.18 59.95 60.01 309,524 -1.22(-1.99%)
Nov 30, 2021 61.81 62.25 60.01 61.23 493,595 -1.06(-1.71%)
Nov 29, 2021 64.18 64.18 62.04 62.30 191,765 -0.66(-1.04%)
Nov 26, 2021 63.93 64.14 61.92 62.95 152,016 -2.97(-4.50%)
Nov 24, 2021 66.38 66.48 64.87 65.92 606,183 -0.95(-1.43%)
Nov 23, 2021 66.56 67.13 65.89 66.87 162,289 +0.57(+0.85%)
Nov 22, 2021 67.08 67.42 66.29 66.31 161,889 -0.30(-0.45%)
Nov 19, 2021 66.78 67.61 66.56 66.61 161,050 -0.82(-1.22%)
Nov 18, 2021 67.05 67.49 66.30 67.43 215,333 +0.37(+0.55%)
Nov 17, 2021 67.13 67.48 66.53 67.06 156,639 -0.37(-0.54%)
Nov 16, 2021 67.26 68.07 67.22 67.43 255,980 -0.14(-0.21%)
Nov 15, 2021 67.52 67.60 66.98 67.57 149,681 +0.54(+0.80%)
Nov 12, 2021 67.03 67.81 66.87 67.03 174,051 +0.12(+0.18%)
Nov 11, 2021 65.73 68.38 65.66 66.91 263,469 +1.30(+1.98%)
Nov 10, 2021 65.35 65.61 377,005 +0.19(+0.29%)
Nov 09, 2021 65.03 65.99 64.71 65.42 292,322 +0.33(+0.50%)
Nov 08, 2021 66.21 66.73 64.84 65.10 241,647 -0.54(-0.82%)
Nov 05, 2021 63.75 66.22 63.43 65.63 291,588 +2.77(+4.41%)
Nov 04, 2021 65.68 65.68 62.45 62.86 253,168 -1.24(-1.94%)
Nov 03, 2021 65.48 66.53 64.01 64.10 429,149 -0.09(-0.14%)
Nov 02, 2021 61.72 64.72 61.37 64.19 690,675 +2.62(+4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.