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

Belden Inc (NY: BDC )

93.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 53.74 54.74 53.06 54.67 472,401 +0.91(+1.70%)
Nov 29, 2018 52.01 54.69 51.75 53.76 623,895 +1.44(+2.75%)
Nov 28, 2018 51.91 52.39 51.11 52.32 530,631 +0.74(+1.43%)
Nov 27, 2018 52.22 52.77 51.09 51.58 389,933 -0.95(-1.81%)
Nov 26, 2018 52.97 54.36 52.30 52.53 1,144,161 +0.30(+0.58%)
Nov 23, 2018 50.71 53.23 50.47 52.23 165,901 +0.73(+1.41%)
Nov 21, 2018 51.50 51.50 51.50 0 -0.34(-0.66%)
Nov 20, 2018 52.85 53.08 51.36 51.85 422,624 -2.00(-3.71%)
Nov 19, 2018 55.03 55.98 53.73 53.85 619,856 -1.28(-2.33%)
Nov 16, 2018 53.15 55.43 53.15 55.13 601,470 +1.36(+2.53%)
Nov 15, 2018 51.83 53.84 51.21 53.77 754,170 +1.63(+3.12%)
Nov 14, 2018 53.92 55.28 51.84 52.14 500,211 -1.19(-2.22%)
Nov 13, 2018 52.23 54.29 52.01 53.33 837,865 +1.53(+2.95%)
Nov 12, 2018 53.12 53.13 51.34 51.80 561,148 -1.59(-2.97%)
Nov 09, 2018 54.15 54.42 52.56 53.39 674,013 -1.32(-2.42%)
Nov 08, 2018 55.07 56.36 54.38 54.71 384,134 -0.70(-1.26%)
Nov 07, 2018 54.54 56.28 53.91 55.41 958,757 +1.20(+2.21%)
Nov 06, 2018 54.09 55.45 53.88 54.21 952,154 +0.19(+0.34%)
Nov 05, 2018 53.93 54.85 53.06 54.02 740,230 +0.18(+0.33%)
Nov 02, 2018 52.58 55.14 51.66 53.85 1,458,016 +2.59(+5.05%)
Nov 01, 2018 52.04 53.28 51.00 51.26 1,317,305 -1.72(-3.24%)
Oct 31, 2018 53.34 53.59 49.70 52.97 2,423,824 -2.70(-4.84%)
Oct 30, 2018 55.28 56.26 54.33 55.67 363,121 +0.38(+0.69%)
Oct 29, 2018 56.74 57.53 54.21 55.29 509,098 -0.29(-0.53%)
Oct 26, 2018 55.42 57.68 54.94 55.58 415,672 -1.21(-2.12%)
Oct 25, 2018 56.59 58.07 56.32 56.79 519,186 +0.98(+1.76%)
Oct 24, 2018 59.44 59.76 55.72 55.81 401,500 -3.95(-6.61%)
Oct 23, 2018 59.57 60.24 58.33 59.76 349,637 -1.15(-1.88%)
Oct 22, 2018 61.23 61.46 60.21 60.90 255,588 -0.31(-0.51%)
Oct 19, 2018 61.64 62.32 60.89 61.22 231,405 -0.27(-0.45%)
Oct 18, 2018 62.65 63.05 60.87 61.49 166,427 -1.47(-2.33%)
Oct 17, 2018 63.04 63.73 62.22 62.96 363,326 -0.33(-0.53%)
Oct 16, 2018 61.77 63.50 60.74 63.29 335,999 +2.43(+3.99%)
Oct 15, 2018 59.29 61.97 59.14 60.86 242,260 +1.19(+1.99%)
Oct 12, 2018 62.13 62.52 59.50 59.68 432,711 -1.06(-1.74%)
Oct 11, 2018 61.86 63.18 60.69 60.74 305,028 -1.58(-2.53%)
Oct 10, 2018 63.63 63.93 62.19 62.31 419,543 -1.66(-2.59%)
Oct 09, 2018 65.37 65.63 63.79 63.97 349,694 -1.50(-2.29%)
Oct 08, 2018 65.29 65.75 64.24 65.47 272,303 -0.27(-0.42%)
Oct 05, 2018 68.38 68.56 65.03 65.75 603,816 -2.53(-3.70%)
Oct 04, 2018 70.08 70.30 68.15 68.27 505,568 -2.35(-3.33%)
Oct 03, 2018 69.97 71.35 69.45 70.63 209,139 +1.19(+1.71%)
Oct 02, 2018 69.26 70.03 68.99 69.44 191,795 -0.11(-0.16%)
Oct 01, 2018 70.56 70.98 69.22 69.55 304,237 -0.44(-0.63%)
Sep 28, 2018 67.77 70.04 67.77 69.99 302,928 +1.80(+2.64%)
Sep 27, 2018 68.41 69.13 67.91 68.19 198,864 +0.02(+0.03%)
Sep 26, 2018 70.24 70.62 68.00 68.17 226,752 -2.06(-2.93%)
Sep 25, 2018 70.27 70.59 69.43 70.22 217,488 +0.11(+0.15%)
Sep 24, 2018 71.12 71.19 69.46 70.12 122,616 -1.07(-1.50%)
Sep 21, 2018 70.52 71.73 70.34 71.18 424,242 +0.76(+1.09%)
Sep 20, 2018 70.31 70.69 69.70 70.42 180,551 +0.64(+0.91%)
Sep 19, 2018 70.88 71.28 69.43 69.78 145,160 -1.09(-1.54%)
Sep 18, 2018 70.86 71.85 70.27 70.87 239,700 -0.04(-0.06%)
Sep 17, 2018 71.56 72.10 70.75 70.91 226,152 -0.65(-0.90%)
Sep 14, 2018 70.50 71.98 70.46 71.56 346,733 +1.30(+1.85%)
Sep 13, 2018 68.87 70.28 68.71 70.25 218,564 +1.92(+2.81%)
Sep 12, 2018 67.81 68.62 67.13 68.33 139,552 +0.49(+0.72%)
Sep 11, 2018 68.10 68.46 67.24 67.84 119,550 -0.63(-0.92%)
Sep 10, 2018 69.29 69.30 68.38 68.47 132,001 -0.42(-0.61%)
Sep 07, 2018 68.82 69.31 68.43 68.89 158,459 -0.03(-0.04%)
Sep 06, 2018 69.65 69.81 68.57 68.92 176,897 -0.71(-1.01%)
Sep 05, 2018 69.74 70.22 69.21 69.63 231,753 -0.24(-0.35%)
Sep 04, 2018 70.92 70.92 69.20 69.87 228,043 -1.35(-1.90%)
Aug 31, 2018 71.22 71.22 71.22 0 +0.86(+1.22%)
Aug 30, 2018 71.34 72.04 69.98 70.36 215,579 -1.31(-1.83%)
Aug 29, 2018 71.62 71.69 70.69 71.67 346,105 +0.17(+0.23%)
Aug 28, 2018 72.42 72.66 71.20 71.51 248,853 -0.62(-0.86%)
Aug 27, 2018 72.48 73.70 71.80 72.13 334,367 +0.15(+0.20%)
Aug 24, 2018 70.55 72.24 70.55 71.98 319,165 +1.68(+2.40%)
Aug 23, 2018 70.40 71.00 70.20 70.29 301,378 -0.36(-0.51%)
Aug 22, 2018 69.54 70.82 69.54 70.66 508,712 +1.03(+1.48%)
Aug 21, 2018 67.85 70.37 67.09 69.63 479,342 +2.02(+2.98%)
Aug 20, 2018 68.38 68.66 67.50 67.61 316,162 -0.39(-0.58%)
Aug 17, 2018 67.90 68.16 67.46 68.00 337,544 +0.00(+0.00%)
Aug 16, 2018 68.84 69.01 67.84 68.00 369,509 -0.18(-0.26%)
Aug 15, 2018 68.61 68.61 67.11 68.18 263,977 -0.89(-1.29%)
Aug 14, 2018 68.56 69.89 68.27 69.07 170,592 +0.69(+1.00%)
Aug 13, 2018 69.01 69.01 67.49 68.38 253,851 -0.66(-0.95%)
Aug 10, 2018 69.75 70.47 68.71 69.04 363,273 -1.48(-2.10%)
Aug 09, 2018 70.67 71.29 70.36 70.52 438,482 -0.24(-0.35%)
Aug 08, 2018 69.64 71.34 69.10 70.76 522,464 +1.19(+1.72%)
Aug 07, 2018 68.80 69.94 67.85 69.57 698,186 +1.60(+2.35%)
Aug 06, 2018 67.82 68.21 67.30 67.97 528,416 -0.07(-0.10%)
Aug 03, 2018 69.27 69.69 67.18 68.04 576,254 -1.03(-1.49%)
Aug 02, 2018 71.58 72.40 67.24 69.07 879,081 -2.67(-3.73%)
Aug 01, 2018 63.46 74.82 63.46 71.74 2,330,254 +8.33(+13.13%)
Jul 31, 2018 62.48 63.76 61.92 63.42 472,752 +0.92(+1.47%)
Jul 30, 2018 62.70 63.16 62.24 62.50 231,821 -0.19(-0.30%)
Jul 27, 2018 63.56 63.57 62.00 62.68 297,214 -0.79(-1.25%)
Jul 26, 2018 61.56 63.66 61.56 63.48 463,149 +1.81(+2.94%)
Jul 25, 2018 61.28 61.71 60.66 61.66 310,210 +0.52(+0.85%)
Jul 24, 2018 61.95 62.31 60.81 61.15 1,110,998 -0.19(-0.30%)
Jul 23, 2018 61.41 61.77 60.47 61.33 265,507 -0.31(-0.51%)
Jul 20, 2018 63.15 63.83 61.61 61.65 385,189 -1.35(-2.15%)
Jul 19, 2018 62.82 63.10 62.02 63.00 353,280 +0.08(+0.12%)
Jul 18, 2018 62.48 63.05 62.32 62.92 213,075 +0.46(+0.74%)
Jul 17, 2018 62.69 62.92 62.18 62.46 298,392 -0.43(-0.69%)
Jul 16, 2018 64.49 64.49 62.74 62.89 227,201 -1.36(-2.12%)
Jul 13, 2018 63.94 64.64 63.93 64.25 178,363 +0.05(+0.08%)
Jul 12, 2018 63.93 64.59 62.93 64.20 388,312 +0.89(+1.41%)
Jul 11, 2018 62.91 63.57 62.50 63.31 287,126 -0.26(-0.42%)
Jul 10, 2018 63.34 63.71 63.00 63.57 203,848 +0.19(+0.29%)
Jul 09, 2018 62.22 63.51 62.22 63.39 303,349 +1.73(+2.81%)
Jul 06, 2018 61.19 61.93 60.62 61.66 149,755 +0.57(+0.93%)
Jul 05, 2018 60.49 61.17 59.82 61.09 232,708 +1.20(+2.01%)
Jul 03, 2018 59.88 59.88 59.88 0 -0.15(-0.24%)
Jul 02, 2018 59.12 60.04 58.41 60.03 231,676 +0.17(+0.28%)
Jun 29, 2018 60.00 61.30 59.76 59.86 396,142 +0.16(+0.26%)
Jun 28, 2018 58.86 59.78 58.16 59.71 616,130 +0.83(+1.41%)
Jun 27, 2018 59.46 60.13 58.85 58.87 441,186 -0.27(-0.46%)
Jun 26, 2018 57.84 59.29 57.33 59.15 368,665 +1.36(+2.36%)
Jun 25, 2018 60.31 60.31 57.52 57.79 529,529 -2.88(-4.75%)
Jun 22, 2018 61.07 61.55 60.29 60.67 585,048 +0.10(+0.16%)
Jun 21, 2018 61.33 61.80 60.50 60.57 774,233 -0.78(-1.28%)
Jun 20, 2018 61.17 61.53 60.50 61.35 354,151 +0.46(+0.76%)
Jun 19, 2018 60.23 61.03 59.54 60.89 418,936 -0.04(-0.06%)
Jun 18, 2018 60.27 61.08 59.90 60.93 576,567 +0.20(+0.32%)
Jun 15, 2018 60.81 59.80 60.73 1,167,070 +0.94(+1.57%)
Jun 14, 2018 59.68 59.86 59.16 59.80 654,591 +0.61(+1.03%)
Jun 13, 2018 59.01 59.32 58.09 59.19 575,335 +0.32(+0.55%)
Jun 12, 2018 57.74 58.95 57.57 58.87 587,531 +1.26(+2.19%)
Jun 11, 2018 57.31 57.82 57.30 57.60 305,942 +0.31(+0.55%)
Jun 08, 2018 56.50 57.31 56.35 57.29 381,428 +0.69(+1.21%)
Jun 07, 2018 56.05 57.22 55.71 56.60 910,665 +0.52(+0.92%)
Jun 06, 2018 56.12 56.09 403,523 +1.67(+3.08%)
Jun 05, 2018 53.53 54.45 53.21 54.41 401,170 +0.78(+1.46%)
Jun 04, 2018 53.90 54.10 53.26 53.63 479,027 -0.04(-0.07%)
Jun 01, 2018 54.72 55.13 53.54 53.67 572,176 -0.41(-0.76%)
May 31, 2018 55.37 55.44 53.67 54.08 493,190 -1.19(-2.16%)
May 30, 2018 54.35 55.84 54.16 55.27 675,088 +1.39(+2.58%)
May 29, 2018 53.78 54.54 53.35 53.88 479,577 -0.41(-0.76%)
May 25, 2018 54.30 54.30 54.30 0 -1.62(-2.91%)
May 24, 2018 55.67 56.05 55.30 55.92 411,506 +0.00(+0.00%)
May 23, 2018 55.87 56.13 55.58 55.92 391,046 -0.38(-0.68%)
May 22, 2018 57.01 57.45 56.25 56.30 513,973 -0.60(-1.05%)
May 21, 2018 56.69 57.19 56.53 56.90 423,343 +0.73(+1.31%)
May 18, 2018 56.21 56.82 56.03 56.16 623,772 +0.17(+0.30%)
May 17, 2018 55.57 56.29 55.46 56.00 736,609 +0.32(+0.58%)
May 16, 2018 54.81 55.85 54.71 55.67 671,574 +1.02(+1.86%)
May 15, 2018 53.57 54.98 53.20 54.66 964,650 +1.32(+2.48%)
May 14, 2018 54.79 55.00 52.84 53.34 953,385 -1.29(-2.36%)
May 11, 2018 54.84 55.68 52.50 54.63 1,791,428 -0.12(-0.21%)
May 10, 2018 57.15 57.86 54.60 54.75 1,256,204 -2.32(-4.06%)
May 09, 2018 57.91 57.92 56.79 57.06 708,544 -0.61(-1.05%)
May 08, 2018 57.88 58.13 57.28 57.67 461,248 -0.22(-0.37%)
May 07, 2018 58.21 58.59 57.73 57.89 580,574 +0.11(+0.19%)
May 04, 2018 56.27 58.83 56.07 57.78 875,818 +1.15(+2.02%)
May 03, 2018 60.48 60.99 56.42 56.63 860,042 -4.08(-6.72%)
May 02, 2018 62.49 66.11 60.52 60.71 1,482,133 +0.63(+1.04%)
May 01, 2018 60.19 61.05 59.70 60.09 1,011,078 -0.20(-0.32%)
Apr 30, 2018 62.64 63.10 60.26 60.28 813,554 -2.21(-3.54%)
Apr 27, 2018 64.90 64.97 62.26 62.50 1,099,866 -2.37(-3.65%)
Apr 26, 2018 66.05 66.65 64.72 64.86 330,309 -0.93(-1.41%)
Apr 25, 2018 65.61 66.22 65.11 65.79 403,087 +0.06(+0.09%)
Apr 24, 2018 66.75 67.15 65.09 65.74 229,560 -0.63(-0.94%)
Apr 23, 2018 67.21 67.44 65.71 66.36 346,571 -0.75(-1.12%)
Apr 20, 2018 67.99 68.27 66.94 67.12 400,766 -1.01(-1.48%)
Apr 19, 2018 68.21 68.44 67.65 68.12 347,082 -0.31(-0.46%)
Apr 18, 2018 67.48 68.88 66.98 68.44 432,808 +1.65(+2.48%)
Apr 17, 2018 67.01 67.21 65.88 66.78 294,053 +0.30(+0.46%)
Apr 16, 2018 65.91 66.68 65.49 66.48 130,805 +1.04(+1.59%)
Apr 13, 2018 66.39 66.39 65.17 65.44 145,640 -0.60(-0.90%)
Apr 12, 2018 66.70 66.81 65.92 66.04 262,131 -0.16(-0.24%)
Apr 11, 2018 65.00 66.31 65.00 66.20 223,850 +0.38(+0.58%)
Apr 10, 2018 65.48 66.49 64.68 65.81 400,898 +1.68(+2.62%)
Apr 09, 2018 64.69 65.30 64.02 64.13 236,602 +0.09(+0.14%)
Apr 06, 2018 65.24 66.62 63.54 64.04 327,012 -2.03(-3.07%)
Apr 05, 2018 66.19 66.52 65.49 66.07 286,362 +0.67(+1.02%)
Apr 04, 2018 63.36 65.71 63.36 65.40 369,814 +0.80(+1.24%)
Apr 03, 2018 65.09 65.09 63.60 64.60 473,420 +0.08(+0.12%)
Apr 02, 2018 67.20 67.68 63.92 64.52 418,543 -2.95(-4.37%)
Mar 29, 2018 67.47 67.47 67.47 0 +0.96(+1.44%)
Mar 28, 2018 67.52 67.83 65.74 66.51 1,296,290 -0.85(-1.26%)
Mar 27, 2018 68.69 68.69 66.31 67.36 692,856 -0.73(-1.08%)
Mar 26, 2018 64.69 68.47 64.69 68.09 2,306,658 +4.92(+7.79%)
Mar 23, 2018 68.32 68.70 63.13 63.17 1,252,675 -5.32(-7.77%)
Mar 22, 2018 71.85 72.00 68.37 68.50 564,544 -4.36(-5.99%)
Mar 21, 2018 73.49 74.01 72.51 72.86 603,823 -0.40(-0.55%)
Mar 20, 2018 74.78 75.12 73.00 73.26 418,938 -1.45(-1.94%)
Mar 19, 2018 75.12 75.41 73.45 74.71 299,244 -0.81(-1.08%)
Mar 16, 2018 75.43 76.43 75.11 75.52 354,289 +0.23(+0.31%)
Mar 15, 2018 75.15 76.15 74.81 75.29 162,417 +0.25(+0.34%)
Mar 14, 2018 76.01 76.01 74.34 75.03 148,133 -0.53(-0.70%)
Mar 13, 2018 76.80 77.08 75.27 75.56 167,397 -0.77(-1.01%)
Mar 12, 2018 76.21 77.01 75.74 76.33 136,274 +0.30(+0.40%)
Mar 09, 2018 75.07 76.11 74.49 76.03 187,319 +1.86(+2.51%)
Mar 08, 2018 74.74 74.86 73.52 74.17 142,950 +0.20(+0.26%)
Mar 07, 2018 74.30 73.98 290,668 +0.71(+0.97%)
Mar 06, 2018 73.22 75.46 71.74 73.26 296,628 +0.68(+0.94%)
Mar 05, 2018 71.41 73.16 71.41 72.58 261,817 +0.46(+0.64%)
Mar 02, 2018 68.84 72.28 68.68 72.12 364,059 +2.24(+3.20%)
Mar 01, 2018 70.98 71.80 68.81 69.88 467,920 -1.25(-1.76%)
Feb 28, 2018 72.98 73.12 71.07 71.13 402,045 -1.69(-2.32%)
Feb 27, 2018 72.98 73.96 72.74 72.82 325,976 -0.30(-0.41%)
Feb 26, 2018 72.02 73.29 71.42 73.13 303,005 +1.36(+1.89%)
Feb 23, 2018 71.44 72.03 70.87 71.77 201,358 +0.98(+1.38%)
Feb 22, 2018 72.40 73.12 70.68 70.79 423,618 -1.20(-1.67%)
Feb 21, 2018 72.91 74.03 71.95 71.99 477,742 -0.66(-0.92%)
Feb 20, 2018 70.78 73.22 70.78 72.66 345,643 +1.06(+1.48%)
Feb 16, 2018 71.60 71.60 71.60 0 -0.83(-1.15%)
Feb 15, 2018 72.85 73.37 71.96 72.43 496,059 +0.22(+0.31%)
Feb 14, 2018 67.17 72.29 67.14 72.21 765,575 +4.17(+6.12%)
Feb 13, 2018 67.51 68.67 67.48 68.04 606,643 -0.21(-0.30%)
Feb 12, 2018 66.79 68.71 66.20 68.25 413,355 +2.01(+3.04%)
Feb 09, 2018 66.49 67.39 64.78 66.23 582,473 +0.82(+1.26%)
Feb 08, 2018 69.75 70.20 65.33 65.41 695,064 -4.32(-6.20%)
Feb 07, 2018 70.66 71.76 69.70 69.73 597,233 -1.46(-2.05%)
Feb 06, 2018 67.08 71.63 66.50 71.19 801,057 +1.29(+1.85%)
Feb 05, 2018 71.67 72.88 69.47 69.90 438,873 -2.85(-3.91%)
Feb 02, 2018 73.27 74.60 72.38 72.74 444,188 -0.91(-1.23%)
Feb 01, 2018 78.83 78.83 72.17 73.65 1,813,123 -9.25(-11.16%)
Jan 31, 2018 84.69 85.09 82.91 82.91 351,398 -1.16(-1.38%)
Jan 30, 2018 83.00 84.77 82.50 84.07 287,453 +0.57(+0.68%)
Jan 29, 2018 83.07 84.10 83.07 83.50 129,767 +0.07(+0.08%)
Jan 26, 2018 83.04 83.52 82.29 83.43 137,251 +0.65(+0.78%)
Jan 25, 2018 83.17 83.20 81.98 82.79 173,215 -0.03(-0.04%)
Jan 24, 2018 84.28 84.73 82.55 82.82 206,765 -0.94(-1.12%)
Jan 23, 2018 83.69 84.02 82.41 83.76 186,915 -0.31(-0.37%)
Jan 22, 2018 84.64 84.64 83.34 84.07 176,518 -1.02(-1.20%)
Jan 19, 2018 82.77 85.23 82.51 85.09 290,960 +2.36(+2.85%)
Jan 18, 2018 82.83 83.27 81.91 82.73 270,308 -0.29(-0.35%)
Jan 17, 2018 82.93 83.76 82.17 83.02 245,133 +0.67(+0.81%)
Jan 16, 2018 84.39 84.44 81.93 82.36 243,437 -1.42(-1.69%)
Jan 12, 2018 83.78 83.78 83.78 0 +1.67(+2.04%)
Jan 11, 2018 80.46 82.15 80.08 82.10 177,153 +1.75(+2.18%)
Jan 10, 2018 80.03 80.35 178,430 -0.69(-0.86%)
Jan 09, 2018 82.01 82.18 80.80 81.05 305,327 -1.05(-1.27%)
Jan 08, 2018 80.64 82.87 79.81 82.09 290,978 +1.14(+1.41%)
Jan 05, 2018 80.04 81.02 79.94 80.95 219,670 +1.14(+1.43%)
Jan 04, 2018 78.21 80.04 77.88 79.81 626,596 +2.26(+2.91%)
Jan 03, 2018 77.98 76.94 77.55 192,409 +0.28(+0.37%)
Jan 02, 2018 75.59 77.32 75.52 77.26 315,105 +1.79(+2.37%)
Dec 29, 2017 75.47 75.47 75.47 0 -2.50(-3.21%)
Dec 28, 2017 78.21 78.21 76.96 77.98 427,800 +0.13(+0.16%)
Dec 27, 2017 77.94 78.34 77.02 77.85 211,189 -0.12(-0.15%)
Dec 26, 2017 78.62 78.84 77.85 77.97 115,876 -0.52(-0.66%)
Dec 22, 2017 79.00 79.17 78.43 78.49 211,610 -0.46(-0.58%)
Dec 21, 2017 79.07 79.52 78.41 78.94 242,025 +0.16(+0.20%)
Dec 20, 2017 80.17 80.44 78.64 78.79 205,147 -0.81(-1.02%)
Dec 19, 2017 79.15 80.40 78.96 79.60 281,403 +0.31(+0.39%)
Dec 18, 2017 78.16 79.57 78.05 79.29 338,074 +1.81(+2.34%)
Dec 15, 2017 79.35 79.59 77.31 77.48 720,620 -1.46(-1.85%)
Dec 14, 2017 80.05 80.80 78.86 78.94 600,849 -1.08(-1.34%)
Dec 13, 2017 80.60 81.07 79.94 80.01 161,505 -0.39(-0.49%)
Dec 12, 2017 80.50 81.17 79.86 80.40 197,132 -0.12(-0.15%)
Dec 11, 2017 80.44 81.17 80.34 80.52 167,946 +0.08(+0.10%)
Dec 08, 2017 80.27 81.01 80.05 80.44 163,433 +0.00(+0.00%)
Dec 07, 2017 80.24 81.13 79.92 334,889 +0.00(+0.00%)
Dec 06, 2017 80.30 81.78 79.73 80.43 274,084 -0.27(-0.34%)
Dec 05, 2017 82.80 82.94 80.27 80.70 388,360 -2.12(-2.56%)
Dec 04, 2017 83.54 83.99 82.81 82.83 298,176 +0.63(+0.76%)
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.