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 (%)
Nov 30, 2020 38.92 39.56 37.72 38.05 281,984 -1.32(-3.34%)
Nov 27, 2020 39.09 39.64 39.09 39.37 77,869 +0.12(+0.30%)
Nov 25, 2020 39.55 39.65 38.58 39.25 141,076 -0.73(-1.83%)
Nov 24, 2020 38.66 40.00 38.47 39.98 237,228 +2.00(+5.26%)
Nov 23, 2020 37.09 38.11 37.08 37.98 257,323 +1.28(+3.48%)
Nov 20, 2020 36.38 36.83 35.92 36.71 254,948 +0.12(+0.32%)
Nov 19, 2020 36.20 36.73 35.83 36.59 252,538 +0.05(+0.14%)
Nov 18, 2020 36.78 37.02 36.32 36.54 330,106 -0.06(-0.16%)
Nov 17, 2020 36.24 36.88 35.93 36.60 247,425 -0.22(-0.59%)
Nov 16, 2020 36.12 36.86 35.83 36.81 220,203 +1.58(+4.49%)
Nov 13, 2020 34.16 35.44 34.08 35.23 159,683 +1.54(+4.58%)
Nov 12, 2020 33.35 33.74 32.74 33.69 437,720 -0.07(-0.20%)
Nov 11, 2020 34.59 34.73 33.32 33.76 253,274 -0.69(-2.01%)
Nov 10, 2020 35.06 35.71 34.34 34.45 443,394 +0.03(+0.09%)
Nov 09, 2020 36.42 37.69 34.37 34.42 608,773 +2.10(+6.49%)
Nov 06, 2020 32.87 32.87 31.93 32.32 162,515 -0.27(-0.82%)
Nov 05, 2020 30.99 32.83 30.99 32.59 349,262 +1.79(+5.81%)
Nov 04, 2020 31.24 31.65 30.46 30.80 393,499 -1.16(-3.62%)
Nov 03, 2020 32.31 33.13 31.75 31.96 417,529 +0.52(+1.67%)
Nov 02, 2020 31.19 31.87 30.90 31.43 395,698 +0.90(+2.95%)
Oct 30, 2020 30.81 31.35 29.91 30.54 536,493 -0.50(-1.62%)
Oct 29, 2020 30.72 31.29 29.80 31.04 448,537 -0.22(-0.70%)
Oct 28, 2020 32.02 33.12 30.87 31.26 430,027 -1.47(-4.50%)
Oct 27, 2020 33.37 33.58 32.40 32.73 353,821 -0.83(-2.47%)
Oct 26, 2020 33.65 33.85 32.73 33.56 271,204 -0.69(-2.02%)
Oct 23, 2020 34.54 34.59 34.02 34.25 175,055 +0.10(+0.29%)
Oct 22, 2020 33.47 34.19 33.03 34.15 223,410 +0.97(+2.92%)
Oct 21, 2020 33.05 33.53 33.02 33.19 228,367 +0.08(+0.24%)
Oct 20, 2020 33.83 33.96 33.04 33.11 263,544 -0.15(-0.45%)
Oct 19, 2020 33.68 33.87 33.13 33.25 196,977 -0.25(-0.74%)
Oct 16, 2020 33.63 34.14 33.40 33.50 146,840 -0.12(-0.35%)
Oct 15, 2020 32.13 33.65 32.13 33.62 156,979 +0.91(+2.78%)
Oct 14, 2020 32.96 33.52 32.67 32.71 198,004 -0.16(-0.48%)
Oct 13, 2020 33.60 34.07 32.86 32.87 240,625 -1.20(-3.51%)
Oct 12, 2020 33.79 34.16 33.60 34.07 122,862 +0.39(+1.14%)
Oct 09, 2020 34.25 34.39 33.53 33.68 224,305 -0.06(-0.18%)
Oct 08, 2020 33.71 33.78 33.25 33.74 171,354 +0.50(+1.52%)
Oct 07, 2020 32.88 33.72 32.88 33.23 347,492 +0.71(+2.19%)
Oct 06, 2020 32.29 33.58 32.27 32.52 441,399 +0.62(+1.95%)
Oct 05, 2020 31.52 32.10 31.43 31.90 510,475 +0.84(+2.71%)
Oct 02, 2020 30.16 31.70 30.06 31.06 420,598 +0.17(+0.54%)
Oct 01, 2020 31.01 31.63 30.39 30.89 574,226 +0.12(+0.39%)
Sep 30, 2020 31.12 31.84 30.57 30.77 373,048 -0.05(-0.16%)
Sep 29, 2020 30.97 31.20 30.20 30.82 262,998 -0.13(-0.42%)
Sep 28, 2020 30.64 31.89 30.63 30.95 425,398 +0.86(+2.86%)
Sep 25, 2020 29.25 30.34 29.25 30.09 263,240 +0.62(+2.11%)
Sep 24, 2020 29.58 29.95 28.92 29.47 330,430 -0.06(-0.20%)
Sep 23, 2020 29.91 30.45 29.51 29.53 518,905 -0.55(-1.84%)
Sep 22, 2020 29.50 30.17 28.95 30.08 425,747 +0.39(+1.30%)
Sep 21, 2020 30.36 30.59 28.23 29.69 534,985 -1.74(-5.54%)
Sep 18, 2020 32.75 32.86 31.43 31.43 1,391,445 -0.78(-2.42%)
Sep 17, 2020 31.75 32.69 31.31 32.22 297,563 +0.22(+0.68%)
Sep 16, 2020 32.06 32.68 31.73 32.00 357,929 +0.14(+0.43%)
Sep 15, 2020 32.26 32.88 31.67 31.86 197,173 -0.13(-0.40%)
Sep 14, 2020 31.31 32.10 31.01 31.99 307,119 +0.99(+3.18%)
Sep 11, 2020 31.11 31.45 30.66 31.00 230,830 +0.06(+0.19%)
Sep 10, 2020 31.62 31.89 30.86 30.94 194,025 -0.67(-2.12%)
Sep 09, 2020 32.18 32.50 31.50 31.61 292,216 -0.31(-0.96%)
Sep 08, 2020 33.15 33.15 31.89 31.92 266,968 -1.60(-4.77%)
Sep 04, 2020 34.42 34.58 33.10 33.52 194,064 -0.17(-0.50%)
Sep 03, 2020 34.71 34.90 33.49 33.69 297,382 -1.03(-2.96%)
Sep 02, 2020 33.47 34.82 33.47 34.71 209,829 +1.18(+3.53%)
Sep 01, 2020 33.08 33.59 32.59 33.53 215,537 +0.28(+0.83%)
Aug 31, 2020 33.63 33.75 33.04 33.25 324,978 -0.66(-1.95%)
Aug 28, 2020 33.65 33.97 33.29 33.91 187,885 +0.39(+1.18%)
Aug 27, 2020 34.17 34.47 33.39 33.52 237,701 -0.11(-0.32%)
Aug 26, 2020 34.68 34.71 33.57 33.63 212,008 -1.01(-2.91%)
Aug 25, 2020 34.92 34.92 34.00 34.63 149,947 +0.09(+0.26%)
Aug 24, 2020 33.80 34.70 33.21 34.55 270,650 +1.22(+3.67%)
Aug 21, 2020 33.43 33.82 33.16 33.32 183,834 -0.38(-1.11%)
Aug 20, 2020 33.96 34.19 33.60 33.70 166,536 -0.83(-2.40%)
Aug 19, 2020 34.60 35.07 34.34 34.53 175,699 -0.14(-0.40%)
Aug 18, 2020 35.35 35.72 34.61 34.66 253,782 -0.80(-2.25%)
Aug 17, 2020 35.54 35.78 34.95 35.46 214,102 -0.05(-0.14%)
Aug 14, 2020 35.09 35.95 34.84 35.51 206,117 -0.03(-0.08%)
Aug 13, 2020 35.57 35.98 35.18 35.54 280,761 -0.50(-1.40%)
Aug 12, 2020 37.15 37.53 35.47 36.05 287,814 +0.11(+0.30%)
Aug 11, 2020 35.32 36.72 35.32 35.94 398,228 +1.17(+3.35%)
Aug 10, 2020 34.23 35.44 34.12 34.77 276,814 +0.85(+2.50%)
Aug 07, 2020 32.43 33.98 32.40 33.92 226,678 +1.12(+3.40%)
Aug 06, 2020 32.86 33.00 32.44 32.81 171,831 +0.00(+0.00%)
Aug 05, 2020 32.90 32.97 32.40 32.81 284,703 +0.49(+1.53%)
Aug 04, 2020 32.12 32.38 31.74 32.31 234,434 +0.22(+0.68%)
Aug 03, 2020 31.54 32.20 31.24 32.10 487,117 +0.90(+2.88%)
Jul 31, 2020 31.72 31.92 30.44 31.20 398,459 -0.86(-2.68%)
Jul 30, 2020 32.27 32.57 31.52 32.06 436,058 -1.26(-3.79%)
Jul 29, 2020 32.12 34.61 32.12 33.32 403,832 +1.70(+5.37%)
Jul 28, 2020 32.39 32.61 31.48 31.62 537,788 -1.11(-3.38%)
Jul 27, 2020 31.91 32.76 31.60 32.73 674,977 +0.65(+2.03%)
Jul 24, 2020 33.10 33.13 32.05 32.08 185,556 -1.09(-3.27%)
Jul 23, 2020 32.63 33.67 32.63 33.16 256,381 +0.33(+0.99%)
Jul 22, 2020 32.89 33.50 32.66 32.84 336,384 -0.33(-0.98%)
Jul 21, 2020 33.21 33.81 32.93 33.16 247,915 +0.52(+1.60%)
Jul 20, 2020 33.22 33.42 32.18 32.64 212,439 -0.78(-2.33%)
Jul 17, 2020 32.87 34.08 32.82 33.42 398,864 +0.60(+1.84%)
Jul 16, 2020 32.46 33.21 32.29 32.82 489,714 +0.17(+0.51%)
Jul 15, 2020 33.13 33.99 32.32 32.65 1,071,819 +0.60(+1.88%)
Jul 14, 2020 31.49 32.06 31.08 32.05 394,364 +0.59(+1.88%)
Jul 13, 2020 31.63 32.31 30.95 31.46 279,582 +0.47(+1.53%)
Jul 10, 2020 30.10 31.04 30.03 30.98 532,764 +1.07(+3.56%)
Jul 09, 2020 30.40 30.76 29.42 29.92 275,683 -0.71(-2.32%)
Jul 08, 2020 30.42 30.99 30.08 30.63 232,704 +0.19(+0.62%)
Jul 07, 2020 31.74 32.15 30.37 30.44 294,003 -1.83(-5.66%)
Jul 06, 2020 32.63 32.89 31.84 32.27 299,159 +0.65(+2.06%)
Jul 02, 2020 31.93 32.69 31.42 31.61 272,965 +0.64(+2.07%)
Jul 01, 2020 32.43 32.51 30.91 30.97 262,713 -1.16(-3.63%)
Jun 30, 2020 31.30 32.26 31.04 32.14 360,986 +0.61(+1.94%)
Jun 29, 2020 30.02 31.70 30.02 31.52 345,548 +2.02(+6.86%)
Jun 26, 2020 30.82 31.15 29.29 29.50 1,128,934 -1.64(-5.26%)
Jun 25, 2020 30.45 31.18 29.97 31.14 447,682 +0.33(+1.06%)
Jun 24, 2020 33.20 33.34 30.75 30.81 541,653 -2.94(-8.72%)
Jun 23, 2020 33.86 34.28 33.42 33.76 406,083 +0.48(+1.45%)
Jun 22, 2020 32.64 33.43 31.92 33.27 393,692 +0.35(+1.05%)
Jun 19, 2020 33.73 33.73 32.60 32.93 584,521 -0.22(-0.66%)
Jun 18, 2020 33.53 34.36 32.90 33.14 270,864 -0.97(-2.84%)
Jun 17, 2020 34.85 34.85 33.88 34.11 189,640 -0.67(-1.93%)
Jun 16, 2020 35.86 36.19 34.24 34.78 200,648 +0.68(+1.99%)
Jun 15, 2020 31.82 34.52 31.65 34.10 265,816 +0.69(+2.07%)
Jun 12, 2020 33.55 34.50 32.63 33.41 443,349 +1.27(+3.96%)
Jun 11, 2020 35.14 35.14 32.09 32.14 428,944 -4.76(-12.90%)
Jun 10, 2020 38.23 38.33 36.59 36.90 286,742 -1.41(-3.68%)
Jun 09, 2020 39.43 39.73 38.28 38.31 421,119 -1.86(-4.64%)
Jun 08, 2020 39.09 40.83 39.03 40.18 440,508 +1.72(+4.46%)
Jun 05, 2020 38.57 39.48 38.31 38.46 407,544 +1.92(+5.26%)
Jun 04, 2020 35.53 36.59 35.45 36.54 609,288 +0.46(+1.28%)
Jun 03, 2020 35.42 37.25 34.71 36.07 740,494 +1.61(+4.66%)
Jun 02, 2020 34.45 35.14 34.04 34.47 429,307 +0.38(+1.13%)
Jun 01, 2020 33.72 34.65 33.30 34.08 467,488 +0.52(+1.56%)
May 29, 2020 33.57 33.82 32.41 33.56 536,056 -0.38(-1.13%)
May 28, 2020 35.34 35.34 33.80 33.94 544,972 -0.81(-2.33%)
May 27, 2020 33.42 34.97 33.31 34.75 487,034 +2.36(+7.27%)
May 26, 2020 32.55 33.12 32.10 32.40 367,474 +1.81(+5.93%)
May 22, 2020 30.02 30.68 29.00 30.58 287,959 +0.58(+1.94%)
May 21, 2020 30.89 31.57 29.82 30.00 403,386 -1.08(-3.49%)
May 20, 2020 30.93 31.69 30.75 31.09 338,329 +0.98(+3.24%)
May 19, 2020 30.07 31.20 29.82 30.11 316,024 -0.34(-1.10%)
May 18, 2020 28.87 30.63 28.87 30.44 324,084 +2.96(+10.76%)
May 15, 2020 27.50 27.65 26.98 27.49 311,288 -0.40(-1.45%)
May 14, 2020 27.14 27.91 26.11 27.89 395,817 -0.19(-0.67%)
May 13, 2020 30.97 30.97 27.76 28.08 369,176 -3.09(-9.90%)
May 12, 2020 32.35 32.96 31.12 31.16 296,636 -1.08(-3.36%)
May 11, 2020 33.46 33.57 31.88 32.25 401,213 -2.00(-5.84%)
May 08, 2020 32.13 34.35 31.93 34.25 393,953 +3.09(+9.90%)
May 07, 2020 31.88 32.12 30.92 31.16 310,022 +0.02(+0.06%)
May 06, 2020 31.78 32.13 31.12 31.14 237,379 -0.54(-1.71%)
May 05, 2020 31.74 32.66 31.39 31.69 376,832 +0.51(+1.64%)
May 04, 2020 32.12 32.55 30.57 31.17 270,788 -1.49(-4.56%)
May 01, 2020 32.74 33.13 32.35 32.66 472,358 -1.05(-3.10%)
Apr 30, 2020 32.48 34.28 31.95 33.71 562,628 +0.56(+1.70%)
Apr 29, 2020 35.66 36.12 32.72 33.15 902,038 -1.99(-5.67%)
Apr 28, 2020 33.64 35.45 33.58 35.14 1,002,402 +2.64(+8.13%)
Apr 27, 2020 32.21 32.95 31.88 32.50 1,038,878 +1.32(+4.24%)
Apr 24, 2020 31.07 31.62 30.73 31.17 516,582 +0.51(+1.67%)
Apr 23, 2020 30.40 31.63 30.07 30.66 449,616 +0.64(+2.13%)
Apr 22, 2020 29.97 30.45 29.42 30.02 309,530 +0.94(+3.22%)
Apr 21, 2020 28.32 29.82 28.14 29.08 467,802 -2.07(-6.65%)
Apr 20, 2020 31.64 32.03 30.53 31.15 365,056 -1.38(-4.24%)
Apr 17, 2020 32.09 33.75 31.93 32.53 370,827 +1.44(+4.63%)
Apr 16, 2020 31.78 31.78 30.24 31.10 415,928 -0.68(-2.14%)
Apr 15, 2020 33.06 33.26 31.34 31.78 364,081 -2.53(-7.38%)
Apr 14, 2020 32.53 34.62 32.53 34.31 372,214 +2.65(+8.38%)
Apr 13, 2020 33.42 34.47 31.43 31.66 544,896 -5.15(-13.98%)
Apr 09, 2020 36.32 37.16 35.49 36.80 482,907 +1.38(+3.90%)
Apr 08, 2020 35.26 35.78 34.68 35.42 601,070 +0.57(+1.64%)
Apr 07, 2020 36.18 37.83 34.66 34.85 435,721 +0.22(+0.63%)
Apr 06, 2020 33.35 34.75 33.35 34.63 627,036 +2.88(+9.07%)
Apr 03, 2020 33.90 35.16 31.21 31.76 491,731 -2.58(-7.52%)
Apr 02, 2020 33.28 34.78 32.73 34.34 560,586 +0.87(+2.59%)
Apr 01, 2020 33.88 35.06 33.03 33.47 373,081 -2.10(-5.90%)
Mar 31, 2020 35.82 37.00 34.67 35.57 435,841 -0.48(-1.34%)
Mar 30, 2020 34.63 36.32 33.91 36.05 305,525 +1.39(+4.01%)
Mar 27, 2020 36.53 38.11 34.34 34.66 300,739 -3.56(-9.31%)
Mar 26, 2020 36.13 38.75 35.40 38.22 377,415 +3.04(+8.63%)
Mar 25, 2020 34.11 36.19 32.70 35.19 693,217 +1.09(+3.21%)
Mar 24, 2020 31.82 34.28 31.11 34.09 339,371 +3.26(+10.59%)
Mar 23, 2020 29.73 31.60 28.12 30.83 407,159 +1.38(+4.69%)
Mar 20, 2020 30.34 31.95 28.99 29.45 774,720 -0.48(-1.61%)
Mar 19, 2020 27.45 31.32 25.18 29.93 592,633 +2.39(+8.66%)
Mar 18, 2020 33.45 34.93 27.37 27.55 489,306 -8.06(-22.65%)
Mar 17, 2020 35.44 36.49 33.34 35.61 501,950 +0.74(+2.12%)
Mar 16, 2020 34.39 35.71 33.30 34.87 584,996 -2.21(-5.96%)
Mar 13, 2020 35.94 37.14 34.33 37.08 646,006 +3.15(+9.30%)
Mar 12, 2020 34.38 35.39 32.18 33.92 521,631 -3.26(-8.78%)
Mar 11, 2020 38.03 39.63 36.73 37.19 632,282 -2.13(-5.41%)
Mar 10, 2020 41.76 41.84 36.91 39.31 598,674 -0.81(-2.01%)
Mar 09, 2020 38.62 40.70 38.33 40.12 684,294 -2.22(-5.23%)
Mar 06, 2020 38.92 42.38 38.91 42.34 477,961 +1.56(+3.81%)
Mar 05, 2020 41.23 41.94 40.32 40.78 465,278 -1.85(-4.34%)
Mar 04, 2020 41.64 42.68 40.79 42.63 253,000 +1.62(+3.96%)
Mar 03, 2020 42.24 43.51 40.52 41.01 555,518 +0.30(+0.73%)
Mar 02, 2020 39.57 40.74 38.01 40.71 285,257 +1.40(+3.56%)
Feb 28, 2020 37.87 40.08 37.70 39.31 529,759 -0.12(-0.30%)
Feb 27, 2020 39.94 41.09 38.76 39.43 396,372 -1.48(-3.61%)
Feb 26, 2020 42.21 42.52 40.65 40.91 357,975 -0.85(-2.03%)
Feb 25, 2020 44.69 44.92 41.63 41.76 282,949 -2.77(-6.21%)
Feb 24, 2020 45.24 46.31 44.31 44.52 221,238 -2.77(-5.85%)
Feb 21, 2020 47.99 48.24 46.72 47.29 179,768 -0.99(-2.06%)
Feb 20, 2020 47.95 48.33 47.40 48.28 246,768 +0.04(+0.08%)
Feb 19, 2020 48.08 48.51 47.65 48.25 191,649 +0.42(+0.89%)
Feb 18, 2020 49.50 49.50 47.67 47.82 203,297 -1.84(-3.71%)
Feb 14, 2020 50.87 50.87 49.49 49.66 152,041 -1.13(-2.23%)
Feb 13, 2020 50.30 50.96 50.03 50.80 227,707 +0.07(+0.14%)
Feb 12, 2020 50.86 51.13 50.02 50.73 203,826 +0.37(+0.74%)
Feb 11, 2020 50.38 51.47 50.23 50.35 297,010 +0.36(+0.73%)
Feb 10, 2020 50.55 50.59 49.59 49.99 240,435 -0.77(-1.51%)
Feb 07, 2020 51.80 52.22 50.52 50.76 378,225 -1.43(-2.74%)
Feb 06, 2020 53.22 53.57 51.40 52.18 458,469 -0.83(-1.56%)
Feb 05, 2020 52.77 53.88 51.15 53.01 642,872 +1.07(+2.07%)
Feb 04, 2020 54.94 56.06 51.41 51.94 360,599 +2.81(+5.71%)
Feb 03, 2020 48.94 50.14 48.94 49.13 289,310 +0.62(+1.28%)
Jan 31, 2020 48.95 49.33 48.28 48.51 363,904 -0.87(-1.75%)
Jan 30, 2020 48.43 49.48 48.37 49.38 327,321 +0.30(+0.60%)
Jan 29, 2020 49.37 49.86 48.85 49.08 265,598 -0.14(-0.28%)
Jan 28, 2020 49.84 49.94 48.86 49.22 253,991 -0.19(-0.38%)
Jan 27, 2020 47.89 49.83 47.65 49.41 339,498 -0.20(-0.40%)
Jan 24, 2020 49.75 49.88 48.63 49.60 325,513 +0.15(+0.30%)
Jan 23, 2020 50.87 50.87 48.96 49.46 476,889 -2.93(-5.60%)
Jan 22, 2020 53.88 53.98 52.33 52.39 275,258 -1.20(-2.24%)
Jan 21, 2020 53.94 54.16 53.54 53.59 174,873 -0.89(-1.63%)
Jan 17, 2020 55.18 55.21 54.05 54.48 143,916 -0.32(-0.58%)
Jan 16, 2020 54.42 55.13 54.21 54.79 144,075 +0.87(+1.61%)
Jan 15, 2020 53.84 54.68 53.52 53.93 202,643 -0.12(-0.22%)
Jan 14, 2020 54.03 54.46 53.71 54.04 184,305 -0.24(-0.44%)
Jan 13, 2020 53.37 54.32 53.10 54.28 145,965 +1.01(+1.90%)
Jan 10, 2020 53.61 53.61 52.25 53.27 254,215 -0.40(-0.75%)
Jan 09, 2020 53.70 54.28 53.30 53.67 156,422 +0.61(+1.15%)
Jan 08, 2020 52.43 53.28 52.38 53.06 289,222 +0.44(+0.84%)
Jan 07, 2020 52.06 52.91 51.99 52.62 139,152 +0.15(+0.28%)
Jan 06, 2020 52.30 52.92 51.99 52.47 135,507 -0.43(-0.82%)
Jan 03, 2020 52.96 53.31 52.54 52.90 210,441 -1.49(-2.73%)
Jan 02, 2020 54.93 54.93 53.46 54.39 160,428 +0.24(+0.44%)
Dec 31, 2019 54.00 54.65 53.45 54.15 207,597 +0.07(+0.13%)
Dec 30, 2019 54.57 54.57 53.50 54.08 183,324 -0.58(-1.06%)
Dec 27, 2019 55.20 55.39 54.46 54.66 139,853 -0.02(-0.04%)
Dec 26, 2019 54.02 54.77 53.83 54.68 296,283 +0.70(+1.29%)
Dec 24, 2019 54.52 54.52 53.62 53.99 136,502 -0.63(-1.15%)
Dec 23, 2019 54.71 54.95 53.62 54.62 301,591 +0.12(+0.22%)
Dec 20, 2019 55.13 55.32 54.13 54.50 434,695 -0.40(-0.74%)
Dec 19, 2019 54.82 55.08 54.42 54.90 150,791 -0.02(-0.04%)
Dec 18, 2019 54.78 55.02 54.15 54.92 170,576 +0.28(+0.50%)
Dec 17, 2019 54.08 54.70 53.41 54.65 217,824 +0.93(+1.74%)
Dec 16, 2019 54.13 54.75 53.55 53.71 215,038 +0.12(+0.22%)
Dec 13, 2019 54.38 54.84 53.35 53.59 156,753 -0.79(-1.45%)
Dec 12, 2019 53.24 55.06 52.82 54.38 287,544 +1.25(+2.35%)
Dec 11, 2019 52.15 53.36 52.15 53.13 283,747 +1.10(+2.12%)
Dec 10, 2019 52.08 52.50 51.54 52.03 180,688 -0.22(-0.41%)
Dec 09, 2019 52.30 52.78 51.93 52.24 190,017 -0.33(-0.64%)
Dec 06, 2019 53.02 53.76 52.51 52.58 212,663 +0.43(+0.83%)
Dec 05, 2019 52.25 52.60 51.80 52.15 373,922 +0.02(+0.04%)
Dec 04, 2019 51.10 52.86 51.04 52.13 255,745 +1.73(+3.44%)
Dec 03, 2019 51.64 52.17 50.24 50.40 313,545 -2.20(-4.19%)
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.