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

Belden Inc (NY: BDC )

93.42 -0.68 (-0.72%)
Official Closing Price Updated: 4:10 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, 2021 61.82 62.26 60.02 61.24 493,545 -1.06(-1.71%)
Nov 29, 2021 64.19 64.19 62.05 62.30 191,746 -0.66(-1.04%)
Nov 26, 2021 63.93 64.14 61.93 62.96 152,000 -2.97(-4.50%)
Nov 24, 2021 66.38 66.48 64.88 65.93 606,122 -0.95(-1.43%)
Nov 23, 2021 66.56 67.14 65.90 66.88 162,273 +0.57(+0.85%)
Nov 22, 2021 67.09 67.43 66.30 66.32 161,873 -0.30(-0.45%)
Nov 19, 2021 66.78 67.62 66.56 66.61 161,034 -0.82(-1.22%)
Nov 18, 2021 67.06 67.50 66.31 67.44 215,311 +0.37(+0.55%)
Nov 17, 2021 67.14 67.48 66.53 67.07 156,623 -0.37(-0.54%)
Nov 16, 2021 67.27 68.08 67.23 67.44 255,954 -0.14(-0.21%)
Nov 15, 2021 67.53 67.61 66.99 67.58 149,666 +0.54(+0.80%)
Nov 12, 2021 67.04 67.81 66.88 67.04 174,034 +0.12(+0.18%)
Nov 11, 2021 65.74 68.39 65.67 66.92 263,442 +1.30(+1.98%)
Nov 10, 2021 65.35 65.62 376,967 +0.19(+0.29%)
Nov 09, 2021 65.03 66.00 64.72 65.43 292,293 +0.33(+0.50%)
Nov 08, 2021 66.22 66.73 64.85 65.10 241,623 -0.54(-0.82%)
Nov 05, 2021 63.75 66.23 63.44 65.64 291,559 +2.77(+4.41%)
Nov 04, 2021 65.69 65.69 62.45 62.87 253,142 -1.24(-1.94%)
Nov 03, 2021 65.49 66.53 64.02 64.11 429,106 -0.09(-0.14%)
Nov 02, 2021 61.73 64.73 61.38 64.20 690,606 +2.62(+4.26%)
Nov 01, 2021 60.04 62.06 59.79 61.58 397,542 +1.79(+2.99%)
Oct 29, 2021 58.94 59.97 58.91 59.79 153,624 +0.63(+1.06%)
Oct 28, 2021 58.65 59.23 58.63 59.17 125,127 +0.67(+1.14%)
Oct 27, 2021 59.01 59.22 58.47 58.50 134,335 -0.91(-1.54%)
Oct 26, 2021 60.50 59.39 59.41 118,894 -0.73(-1.22%)
Oct 25, 2021 60.07 60.52 59.85 60.15 127,301 +0.26(+0.43%)
Oct 22, 2021 60.40 61.00 59.74 59.89 146,263 -0.25(-0.41%)
Oct 21, 2021 59.74 60.49 59.30 60.14 121,109 +0.09(+0.15%)
Oct 20, 2021 60.17 60.54 59.72 60.05 150,436 -0.16(-0.26%)
Oct 19, 2021 59.51 60.50 59.27 60.21 151,151 +1.02(+1.73%)
Oct 18, 2021 59.68 60.48 59.10 59.19 170,969 -0.98(-1.63%)
Oct 15, 2021 62.39 62.51 60.13 60.17 260,778 -1.09(-1.78%)
Oct 14, 2021 60.72 61.39 60.14 61.26 213,163 +1.23(+2.05%)
Oct 13, 2021 60.12 60.17 59.38 60.03 94,605 -0.14(-0.23%)
Oct 12, 2021 60.47 60.83 59.69 60.17 113,952 -0.28(-0.46%)
Oct 11, 2021 58.93 60.78 58.87 60.45 317,630 +1.58(+2.68%)
Oct 08, 2021 59.14 59.70 58.66 58.87 183,788 -0.28(-0.47%)
Oct 07, 2021 59.07 60.53 58.93 59.15 266,922 +0.86(+1.48%)
Oct 06, 2021 57.91 58.63 57.40 58.28 138,672 -0.58(-0.98%)
Oct 05, 2021 58.44 59.31 58.37 58.86 247,946 +0.37(+0.63%)
Oct 04, 2021 58.65 59.22 58.10 58.49 190,688 -0.11(-0.19%)
Oct 01, 2021 58.02 58.87 57.17 58.60 522,695 +0.74(+1.29%)
Sep 30, 2021 60.28 60.28 57.84 57.85 160,925 -1.76(-2.95%)
Sep 29, 2021 60.30 60.56 59.24 59.61 192,946 -0.54(-0.89%)
Sep 28, 2021 59.30 60.64 58.95 60.15 425,233 +0.49(+0.82%)
Sep 27, 2021 58.61 60.27 58.61 59.66 339,349 +1.16(+1.99%)
Sep 24, 2021 57.27 58.79 57.25 58.50 257,331 +0.77(+1.34%)
Sep 23, 2021 57.32 58.32 57.32 57.73 204,350 +0.75(+1.32%)
Sep 22, 2021 55.84 57.68 55.30 56.97 202,574 +1.65(+2.98%)
Sep 21, 2021 56.58 56.58 54.95 55.32 261,340 -0.62(-1.10%)
Sep 20, 2021 55.94 56.69 54.70 55.94 237,237 -1.61(-2.80%)
Sep 17, 2021 57.83 57.83 56.94 57.55 711,967 -0.39(-0.67%)
Sep 16, 2021 57.75 58.34 56.96 57.93 239,487 +0.39(+0.67%)
Sep 15, 2021 55.50 57.71 55.31 57.55 394,162 +1.73(+3.10%)
Sep 14, 2021 57.17 57.35 55.32 55.82 221,389 -1.20(-2.11%)
Sep 13, 2021 57.67 57.97 56.52 57.02 206,029 -0.11(-0.19%)
Sep 10, 2021 58.09 58.31 56.53 57.13 309,124 -0.42(-0.72%)
Sep 09, 2021 58.25 58.66 57.10 57.55 342,556 +1.03(+1.83%)
Sep 08, 2021 56.81 57.03 56.07 56.51 275,491 -0.88(-1.54%)
Sep 07, 2021 58.02 58.08 57.18 57.40 175,555 -0.62(-1.06%)
Sep 03, 2021 57.33 58.08 57.11 58.01 173,385 +0.49(+0.85%)
Sep 02, 2021 56.44 57.65 55.90 57.53 172,315 +1.46(+2.60%)
Sep 01, 2021 57.17 57.17 55.44 56.07 177,413 -0.73(-1.29%)
Aug 31, 2021 56.73 57.04 56.19 56.80 370,099 +0.42(+0.74%)
Aug 30, 2021 57.48 57.48 56.22 56.39 130,332 -0.78(-1.37%)
Aug 27, 2021 55.08 57.33 54.88 57.17 241,779 +2.16(+3.93%)
Aug 26, 2021 55.43 55.85 54.57 55.01 157,556 -0.73(-1.32%)
Aug 25, 2021 54.62 56.16 54.22 55.74 159,292 +0.88(+1.61%)
Aug 24, 2021 54.26 54.96 53.86 54.86 113,313 +0.95(+1.77%)
Aug 23, 2021 54.58 54.62 53.61 53.91 209,223 -0.11(-0.20%)
Aug 20, 2021 52.35 54.06 52.02 54.01 196,138 +1.59(+3.03%)
Aug 19, 2021 52.70 53.40 51.64 52.43 201,969 -1.14(-2.13%)
Aug 18, 2021 53.49 54.48 53.27 53.57 249,935 +0.22(+0.41%)
Aug 17, 2021 53.32 53.46 52.40 53.35 167,696 -0.79(-1.47%)
Aug 16, 2021 54.33 54.54 53.42 54.14 138,623 -0.82(-1.50%)
Aug 13, 2021 54.53 55.13 54.53 54.97 118,553 +0.10(+0.18%)
Aug 12, 2021 55.32 55.80 54.58 54.87 190,442 -0.38(-0.68%)
Aug 11, 2021 53.35 55.40 52.87 55.24 279,876 +2.33(+4.41%)
Aug 10, 2021 51.93 52.97 51.72 52.91 143,002 +1.35(+2.62%)
Aug 09, 2021 52.16 52.16 51.35 51.56 92,520 -0.95(-1.81%)
Aug 06, 2021 51.93 52.67 51.41 52.52 133,230 +1.32(+2.58%)
Aug 05, 2021 54.27 54.27 50.70 51.20 218,182 -2.19(-4.11%)
Aug 04, 2021 52.90 54.11 49.49 53.39 308,304 +4.62(+9.48%)
Aug 03, 2021 47.93 48.98 47.56 48.77 123,282 +0.75(+1.57%)
Aug 02, 2021 48.97 49.94 47.81 48.01 158,075 -0.61(-1.25%)
Jul 30, 2021 49.03 49.59 48.37 48.62 162,792 -0.63(-1.29%)
Jul 29, 2021 48.65 49.27 48.38 49.25 111,096 +1.23(+2.56%)
Jul 28, 2021 47.62 48.62 46.73 48.02 117,343 +0.67(+1.43%)
Jul 27, 2021 47.52 48.35 46.74 47.35 137,697 -0.77(-1.61%)
Jul 26, 2021 47.85 48.71 47.73 48.12 126,716 +0.70(+1.49%)
Jul 23, 2021 46.77 47.43 46.39 47.42 126,619 +0.93(+2.01%)
Jul 22, 2021 47.35 47.35 46.24 46.48 140,354 -0.98(-2.07%)
Jul 21, 2021 47.07 48.23 46.99 47.47 349,749 +0.65(+1.40%)
Jul 20, 2021 46.16 47.58 45.98 46.81 309,354 +0.83(+1.81%)
Jul 19, 2021 45.32 46.43 44.96 45.98 271,016 -0.65(-1.40%)
Jul 16, 2021 47.88 48.00 46.54 46.63 193,687 -0.74(-1.57%)
Jul 15, 2021 47.72 47.84 46.77 47.38 99,994 -0.59(-1.22%)
Jul 14, 2021 48.95 49.29 47.89 47.96 102,582 -0.63(-1.29%)
Jul 13, 2021 49.34 49.34 48.51 48.59 112,603 -1.23(-2.47%)
Jul 12, 2021 49.62 49.86 49.10 49.82 106,998 -0.01(-0.02%)
Jul 09, 2021 49.80 50.20 49.34 49.83 181,218 +0.94(+1.93%)
Jul 08, 2021 48.17 49.78 47.84 48.88 217,503 -0.53(-1.06%)
Jul 07, 2021 49.33 50.24 48.65 49.41 167,972 -0.20(-0.40%)
Jul 06, 2021 50.43 50.43 48.71 49.61 143,154 -0.87(-1.73%)
Jul 02, 2021 50.91 50.91 50.00 50.48 88,693 -0.41(-0.80%)
Jul 01, 2021 50.72 51.12 50.18 50.89 154,636 +0.71(+1.42%)
Jun 30, 2021 49.97 50.58 49.64 50.17 171,583 -0.07(-0.14%)
Jun 29, 2021 50.56 50.71 49.94 50.24 101,968 -0.04(-0.08%)
Jun 28, 2021 50.68 50.68 49.84 50.28 277,624 -0.43(-0.84%)
Jun 25, 2021 51.82 51.98 50.71 50.71 610,723 -0.79(-1.54%)
Jun 24, 2021 50.39 51.56 49.99 51.50 190,152 +1.46(+2.91%)
Jun 23, 2021 49.32 50.20 49.24 50.05 164,190 +0.40(+0.80%)
Jun 22, 2021 49.56 49.83 48.69 49.65 181,467 -0.14(-0.28%)
Jun 21, 2021 49.42 50.25 49.12 49.79 145,149 +0.93(+1.91%)
Jun 18, 2021 49.37 49.42 48.51 48.85 387,745 -1.25(-2.49%)
Jun 17, 2021 51.37 51.37 49.60 50.10 176,210 -1.47(-2.85%)
Jun 16, 2021 51.98 51.98 51.17 51.57 159,448 -0.66(-1.27%)
Jun 15, 2021 52.93 52.93 51.91 52.24 282,615 -0.16(-0.30%)
Jun 14, 2021 53.52 54.09 52.19 52.40 150,853 -1.07(-2.00%)
Jun 11, 2021 53.25 53.53 53.04 53.47 119,421 +0.47(+0.88%)
Jun 10, 2021 53.57 53.57 52.79 53.00 154,418 -0.32(-0.59%)
Jun 09, 2021 54.34 54.34 53.13 53.32 229,661 -0.92(-1.70%)
Jun 08, 2021 53.55 54.68 53.10 54.24 262,432 +0.85(+1.60%)
Jun 07, 2021 53.43 53.82 52.77 53.39 436,613 +0.06(+0.11%)
Jun 04, 2021 52.23 53.37 52.09 53.33 231,149 +1.31(+2.52%)
Jun 03, 2021 50.68 52.14 50.56 52.02 256,313 +0.88(+1.73%)
Jun 02, 2021 50.86 51.76 50.29 51.14 371,513 -0.15(-0.29%)
Jun 01, 2021 51.42 52.30 50.59 51.29 282,803 +1.13(+2.25%)
May 28, 2021 50.04 50.48 49.24 50.16 482,093 +0.56(+1.12%)
May 27, 2021 51.65 51.72 49.57 49.60 599,110 -1.38(-2.70%)
May 26, 2021 50.35 51.53 50.35 50.98 376,984 +0.72(+1.44%)
May 25, 2021 51.48 51.82 50.23 50.26 150,869 -1.07(-2.09%)
May 24, 2021 51.40 51.60 50.82 51.33 106,194 +0.17(+0.33%)
May 21, 2021 51.42 51.58 50.72 51.16 182,345 +0.23(+0.45%)
May 20, 2021 51.00 51.37 50.44 50.93 265,730 -0.16(-0.31%)
May 19, 2021 50.45 51.22 49.56 51.09 198,012 -0.25(-0.48%)
May 18, 2021 52.46 52.83 51.27 51.34 153,781 -1.02(-1.95%)
May 17, 2021 51.63 52.41 50.93 52.36 135,487 +0.44(+0.84%)
May 14, 2021 51.78 51.98 51.16 51.92 151,944 +0.87(+1.71%)
May 13, 2021 49.48 51.19 49.48 51.05 234,325 +1.94(+3.96%)
May 12, 2021 50.64 50.74 48.99 49.11 207,144 -1.94(-3.81%)
May 11, 2021 50.24 51.36 49.99 51.05 375,798 -0.46(-0.89%)
May 10, 2021 53.87 54.34 51.45 51.50 326,596 -2.00(-3.74%)
May 07, 2021 51.68 53.53 51.00 53.51 439,356 +3.29(+6.55%)
May 06, 2021 48.68 50.22 47.30 50.22 619,199 +2.42(+5.06%)
May 05, 2021 47.30 48.40 45.36 47.80 539,754 +5.10(+11.93%)
May 04, 2021 42.65 42.94 41.69 42.70 320,884 -0.57(-1.33%)
May 03, 2021 43.53 43.77 42.96 43.28 221,395 +0.38(+0.88%)
Apr 30, 2021 43.65 43.88 42.61 42.90 328,075 -1.37(-3.09%)
Apr 29, 2021 44.54 44.90 44.11 44.27 197,668 +0.26(+0.59%)
Apr 28, 2021 44.17 44.54 43.90 44.01 245,391 -0.26(-0.58%)
Apr 27, 2021 44.05 44.28 43.78 44.27 239,042 +0.31(+0.70%)
Apr 26, 2021 43.61 44.21 43.43 43.96 240,852 +0.48(+1.09%)
Apr 23, 2021 42.71 43.98 42.40 43.49 216,194 +1.16(+2.74%)
Apr 22, 2021 43.38 43.38 42.31 42.33 188,971 -0.75(-1.75%)
Apr 21, 2021 41.36 43.12 41.02 43.08 345,087 +1.48(+3.55%)
Apr 20, 2021 42.38 42.38 41.18 41.60 223,144 -0.98(-2.30%)
Apr 19, 2021 43.27 43.27 41.89 42.58 309,108 -0.75(-1.74%)
Apr 16, 2021 44.29 44.53 43.31 43.34 164,743 -0.47(-1.06%)
Apr 15, 2021 43.88 44.12 42.95 43.80 335,322 +0.27(+0.61%)
Apr 14, 2021 43.47 44.28 43.22 43.54 320,933 +0.15(+0.34%)
Apr 13, 2021 43.69 43.81 42.86 43.39 253,456 -0.67(-1.53%)
Apr 12, 2021 45.17 45.17 43.94 44.06 272,208 -0.93(-2.07%)
Apr 09, 2021 43.70 45.04 43.66 44.99 406,260 +1.34(+3.07%)
Apr 08, 2021 44.20 44.33 43.00 43.65 284,303 -0.34(-0.77%)
Apr 07, 2021 44.86 44.86 43.95 43.99 245,125 -0.89(-1.99%)
Apr 06, 2021 46.26 46.53 44.79 44.88 320,261 -1.41(-3.04%)
Apr 05, 2021 44.79 46.31 44.25 46.29 259,616 +2.02(+4.57%)
Apr 01, 2021 44.17 44.90 43.83 44.27 224,870 +0.29(+0.65%)
Mar 31, 2021 42.48 44.54 42.48 43.98 468,039 +1.60(+3.77%)
Mar 30, 2021 41.49 42.39 41.09 42.39 288,216 +0.84(+2.03%)
Mar 29, 2021 43.09 43.75 41.52 41.54 387,828 -1.91(-4.40%)
Mar 26, 2021 42.35 43.48 41.65 43.46 634,460 +1.75(+4.21%)
Mar 25, 2021 40.60 41.93 40.30 41.70 356,413 +0.77(+1.89%)
Mar 24, 2021 41.72 42.71 40.93 40.93 395,228 -0.38(-0.91%)
Mar 23, 2021 43.87 44.36 40.66 41.30 684,800 -3.10(-6.99%)
Mar 22, 2021 45.71 45.71 44.30 44.41 187,930 -1.29(-2.82%)
Mar 19, 2021 45.60 45.97 44.13 45.70 881,223 +0.14(+0.30%)
Mar 18, 2021 44.11 47.31 44.11 45.56 452,444 +1.19(+2.68%)
Mar 17, 2021 43.79 44.49 43.40 44.37 471,715 +0.26(+0.58%)
Mar 16, 2021 44.61 44.71 43.99 44.11 435,417 -0.75(-1.68%)
Mar 15, 2021 44.68 45.00 44.20 44.86 621,001 -0.12(-0.26%)
Mar 12, 2021 45.20 45.50 44.73 44.98 351,480 -0.24(-0.53%)
Mar 11, 2021 44.92 45.43 44.30 45.22 274,304 +0.44(+0.97%)
Mar 10, 2021 44.22 45.11 44.20 44.78 441,747 +0.42(+0.94%)
Mar 09, 2021 44.53 45.21 44.25 44.37 324,806 -0.09(-0.20%)
Mar 08, 2021 44.22 45.27 43.83 44.46 396,160 +0.39(+0.88%)
Mar 05, 2021 44.36 44.42 42.42 44.07 311,875 +0.44(+1.00%)
Mar 04, 2021 44.35 44.58 43.02 43.64 287,784 -0.71(-1.61%)
Mar 03, 2021 45.26 45.32 44.34 44.35 274,957 -0.79(-1.75%)
Mar 02, 2021 45.81 46.32 45.14 45.14 279,619 -0.99(-2.15%)
Mar 01, 2021 44.98 46.31 44.18 46.13 252,478 +2.36(+5.38%)
Feb 26, 2021 44.07 44.88 43.77 43.77 456,198 -0.38(-0.85%)
Feb 25, 2021 45.28 45.35 43.78 44.15 319,406 -0.95(-2.11%)
Feb 24, 2021 43.53 45.19 42.74 45.10 258,842 +1.59(+3.66%)
Feb 23, 2021 43.57 43.74 42.63 43.51 190,103 -0.55(-1.26%)
Feb 22, 2021 44.20 44.53 43.81 44.06 220,331 -0.48(-1.07%)
Feb 19, 2021 44.47 44.93 44.02 44.54 186,943 +0.30(+0.67%)
Feb 18, 2021 44.38 44.73 43.92 44.24 277,584 -0.65(-1.46%)
Feb 17, 2021 44.34 45.46 44.34 44.89 283,936 +0.23(+0.51%)
Feb 16, 2021 45.39 45.55 43.89 44.67 508,228 -0.23(-0.51%)
Feb 12, 2021 44.95 45.74 44.65 44.89 574,969 -0.60(-1.33%)
Feb 11, 2021 47.76 47.88 44.69 45.50 602,090 -2.12(-4.45%)
Feb 10, 2021 52.70 52.70 47.53 47.62 471,300 -5.08(-9.64%)
Feb 09, 2021 53.56 54.26 52.58 52.70 373,179 -0.69(-1.30%)
Feb 08, 2021 51.74 53.41 51.63 53.39 333,284 +1.93(+3.75%)
Feb 05, 2021 50.50 51.49 50.17 51.46 210,374 +1.61(+3.24%)
Feb 04, 2021 49.64 50.35 49.26 49.84 273,233 +0.32(+0.64%)
Feb 03, 2021 48.64 49.84 48.45 49.53 317,548 +0.49(+0.99%)
Feb 02, 2021 47.96 49.44 47.52 49.04 324,461 +1.62(+3.42%)
Feb 01, 2021 47.00 47.93 46.94 47.42 308,001 +0.64(+1.38%)
Jan 29, 2021 46.54 47.20 45.74 46.77 587,694 +0.90(+1.96%)
Jan 28, 2021 47.54 47.82 45.83 45.87 511,831 -1.51(-3.18%)
Jan 27, 2021 46.40 47.64 44.50 47.38 646,867 +0.00(+0.00%)
Jan 26, 2021 47.77 48.02 46.52 47.38 634,013 -0.35(-0.73%)
Jan 25, 2021 45.63 48.25 45.55 47.72 554,813 +1.59(+3.46%)
Jan 22, 2021 46.70 47.19 45.01 46.13 366,110 -0.74(-1.58%)
Jan 21, 2021 47.18 47.53 46.79 46.87 298,113 -0.42(-0.88%)
Jan 20, 2021 45.05 47.38 45.05 47.29 314,250 +2.78(+6.25%)
Jan 19, 2021 42.58 45.10 41.84 44.51 442,917 +2.66(+6.37%)
Jan 15, 2021 42.32 42.36 41.17 41.84 150,281 -1.09(-2.54%)
Jan 14, 2021 42.82 43.63 42.51 42.93 176,131 +0.57(+1.36%)
Jan 13, 2021 43.51 43.51 42.11 42.36 139,920 -1.24(-2.84%)
Jan 12, 2021 43.18 43.96 42.94 43.60 151,416 +0.49(+1.13%)
Jan 11, 2021 42.39 43.31 42.39 43.11 138,610 -0.20(-0.46%)
Jan 08, 2021 44.13 44.41 42.71 43.31 205,627 -0.67(-1.53%)
Jan 07, 2021 43.23 44.13 42.86 43.98 124,690 +0.90(+2.09%)
Jan 06, 2021 41.45 43.59 40.97 43.08 375,774 +2.44(+5.99%)
Jan 05, 2021 40.25 41.07 39.78 40.65 338,449 +0.45(+1.11%)
Jan 04, 2021 42.04 42.10 39.81 40.20 365,067 -1.29(-3.10%)
Dec 31, 2020 41.49 41.49 41.49 148,628 +0.22(+0.53%)
Dec 30, 2020 41.51 41.92 41.18 41.27 148,628 +0.03(+0.07%)
Dec 29, 2020 41.95 42.05 41.08 41.24 162,836 -0.35(-0.83%)
Dec 28, 2020 41.78 41.87 41.23 41.59 169,384 +0.43(+1.03%)
Dec 24, 2020 41.04 41.43 40.63 41.16 103,621 +0.17(+0.41%)
Dec 23, 2020 40.84 41.31 40.66 40.99 121,623 +0.61(+1.52%)
Dec 22, 2020 40.51 40.69 40.23 40.38 169,061 -0.26(-0.63%)
Dec 21, 2020 40.12 40.76 40.12 40.64 264,373 -0.49(-1.18%)
Dec 18, 2020 40.44 41.57 40.08 41.12 676,773 +0.75(+1.86%)
Dec 17, 2020 40.38 40.43 39.24 40.37 343,239 -0.04(-0.10%)
Dec 16, 2020 42.16 42.16 40.26 40.41 278,445 -1.10(-2.64%)
Dec 15, 2020 42.05 42.28 41.23 41.51 265,207 -0.09(-0.21%)
Dec 14, 2020 42.58 42.58 41.54 41.59 260,546 -0.23(-0.54%)
Dec 11, 2020 41.67 42.25 40.79 41.82 228,833 -0.50(-1.19%)
Dec 10, 2020 43.28 43.52 42.02 42.33 180,668 -1.51(-3.45%)
Dec 09, 2020 44.01 44.75 43.63 43.84 311,406 +0.08(+0.18%)
Dec 08, 2020 41.90 43.79 41.90 43.76 492,165 +1.22(+2.86%)
Dec 07, 2020 41.99 42.69 41.62 42.54 259,651 +0.40(+0.94%)
Dec 04, 2020 40.97 42.35 40.63 42.15 238,136 +1.62(+4.00%)
Dec 03, 2020 39.85 40.79 39.34 40.53 197,719 +0.76(+1.92%)
Dec 02, 2020 38.67 39.85 38.43 39.76 161,530 +1.04(+2.68%)
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.