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

Belden Inc (NY: BDC )

93.50 +0.12 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2007 55.43 55.49 52.83 52.83 615,173 -2.36(-4.28%)
Apr 27, 2007 53.63 55.62 53.51 55.19 804,528 +1.36(+2.53%)
Apr 26, 2007 54.17 54.56 53.24 53.83 423,618 -0.33(-0.61%)
Apr 25, 2007 53.82 54.76 53.36 54.16 793,717 +0.34(+0.63%)
Apr 24, 2007 53.40 53.86 52.85 53.82 545,680 +0.38(+0.71%)
Apr 23, 2007 53.26 53.89 53.11 53.44 467,726 +0.26(+0.48%)
Apr 20, 2007 53.50 53.79 52.65 53.19 557,103 -0.18(-0.34%)
Apr 19, 2007 52.80 53.89 52.06 53.37 352,010 +0.22(+0.41%)
Apr 18, 2007 53.49 53.63 52.55 53.15 483,591 -0.45(-0.85%)
Apr 17, 2007 54.31 54.34 53.35 53.61 361,213 -0.71(-1.31%)
Apr 16, 2007 53.84 54.34 53.56 54.31 358,604 +0.91(+1.70%)
Apr 13, 2007 53.44 53.61 53.04 53.41 1,311,261 -0.05(-0.09%)
Apr 12, 2007 52.87 53.45 52.49 53.45 543,670 +0.87(+1.65%)
Apr 11, 2007 53.10 53.10 52.41 52.58 745,907 -0.51(-0.96%)
Apr 10, 2007 53.18 53.47 52.75 53.10 579,316 -0.06(-0.11%)
Apr 09, 2007 52.94 53.63 52.94 53.15 1,023,772 +0.43(+0.81%)
Apr 05, 2007 52.55 52.90 52.38 52.73 449,638 +0.26(+0.50%)
Apr 04, 2007 52.08 52.77 52.06 52.46 558,690 +0.27(+0.53%)
Apr 03, 2007 52.10 52.73 51.78 52.19 412,512 +0.09(+0.18%)
Apr 02, 2007 50.82 52.09 50.82 52.09 385,963 +1.43(+2.82%)
Mar 30, 2007 50.96 51.68 50.33 50.67 386,810 -0.19(-0.37%)
Mar 29, 2007 50.78 50.97 50.00 50.85 455,033 +0.08(+0.15%)
Mar 28, 2007 50.95 51.34 50.27 50.78 757,542 -0.16(-0.32%)
Mar 27, 2007 51.57 51.71 50.90 50.94 219,583 -0.61(-1.17%)
Mar 26, 2007 52.04 52.21 50.77 51.54 204,669 -0.65(-1.25%)
Mar 23, 2007 51.10 52.27 50.84 52.20 407,647 +0.70(+1.36%)
Mar 22, 2007 51.95 52.06 51.15 51.50 620,990 -0.09(-0.16%)
Mar 21, 2007 50.77 51.61 50.41 51.58 398,762 +0.71(+1.39%)
Mar 20, 2007 51.36 51.56 50.39 50.87 663,299 -0.35(-0.68%)
Mar 19, 2007 50.10 51.27 49.97 51.22 789,697 +1.60(+3.22%)
Mar 16, 2007 49.69 49.92 49.28 49.63 764,418 -0.06(-0.11%)
Mar 15, 2007 49.49 49.98 49.35 49.68 463,600 +0.33(+0.67%)
Mar 14, 2007 48.49 49.47 48.13 49.35 663,722 +0.85(+1.75%)
Mar 13, 2007 49.45 49.62 48.29 48.50 628,606 -0.95(-1.91%)
Mar 12, 2007 49.43 50.03 49.13 49.45 624,692 -0.48(-0.97%)
Mar 09, 2007 49.98 51.53 49.63 49.93 1,262,712 +0.14(+0.28%)
Mar 08, 2007 46.51 50.11 46.51 49.79 2,146,864 +4.39(+9.66%)
Mar 07, 2007 46.35 46.36 45.11 45.40 547,690 -1.05(-2.26%)
Mar 06, 2007 44.81 47.46 44.81 46.45 1,103,313 +2.22(+5.02%)
Mar 05, 2007 44.03 45.19 43.80 44.23 609,461 -0.44(-0.99%)
Mar 02, 2007 45.24 46.33 44.66 44.67 837,083 -0.48(-1.07%)
Mar 01, 2007 42.94 45.19 42.35 45.15 801,438 +1.39(+3.18%)
Feb 28, 2007 43.02 44.27 42.28 43.76 506,015 +0.23(+0.52%)
Feb 27, 2007 45.72 45.72 43.25 43.54 790,332 -2.42(-5.27%)
Feb 26, 2007 46.30 46.65 45.72 45.96 456,451 -0.30(-0.65%)
Feb 23, 2007 45.29 46.52 45.19 46.26 518,179 +0.78(+1.73%)
Feb 22, 2007 45.30 45.49 44.95 45.47 493,005 +0.19(+0.42%)
Feb 21, 2007 45.36 45.38 44.82 45.29 494,803 -0.22(-0.48%)
Feb 20, 2007 44.61 45.60 44.07 45.50 488,669 +0.48(+1.07%)
Feb 16, 2007 44.44 45.11 44.03 45.02 305,365 +0.60(+1.34%)
Feb 15, 2007 44.20 44.86 44.11 44.43 764,735 +0.30(+0.69%)
Feb 14, 2007 43.74 44.39 43.34 44.12 473,787 +0.34(+0.78%)
Feb 13, 2007 43.25 43.78 43.12 43.78 384,604 +0.77(+1.78%)
Feb 12, 2007 43.24 43.65 42.35 43.02 574,414 -0.25(-0.57%)
Feb 09, 2007 43.35 43.84 43.20 43.26 727,609 -0.03(-0.07%)
Feb 08, 2007 43.40 44.45 42.81 43.29 789,591 -0.10(-0.24%)
Feb 07, 2007 43.02 43.66 42.90 43.40 591,479 +0.50(+1.17%)
Feb 06, 2007 42.31 43.06 42.26 42.89 475,447 +0.68(+1.61%)
Feb 05, 2007 42.01 42.43 41.88 42.21 391,887 +0.23(+0.54%)
Feb 02, 2007 42.26 42.33 41.67 41.99 365,338 -0.04(-0.09%)
Feb 01, 2007 41.03 42.24 40.95 42.02 611,259 +1.13(+2.77%)
Jan 31, 2007 41.41 41.41 40.21 40.89 620,884 -0.51(-1.23%)
Jan 30, 2007 41.34 42.77 41.09 41.40 803,130 +0.06(+0.14%)
Jan 29, 2007 41.29 41.78 40.65 41.34 630,615 +0.31(+0.76%)
Jan 26, 2007 40.64 41.14 40.12 41.03 383,531 +0.41(+1.00%)
Jan 25, 2007 41.20 41.20 40.23 40.62 674,934 -0.58(-1.40%)
Jan 24, 2007 40.04 41.33 39.91 41.20 737,657 +1.20(+3.00%)
Jan 23, 2007 38.82 40.12 38.79 40.00 512,150 +1.04(+2.67%)
Jan 22, 2007 39.71 39.80 38.45 38.96 516,275 -0.32(-0.82%)
Jan 19, 2007 38.48 39.36 38.18 39.28 436,628 +1.08(+2.82%)
Jan 18, 2007 39.14 39.14 37.91 38.20 403,839 -1.01(-2.58%)
Jan 17, 2007 37.89 39.40 37.83 39.22 1,215,960 +1.44(+3.80%)
Jan 16, 2007 37.68 37.87 37.32 37.78 463,706 +0.14(+0.38%)
Jan 12, 2007 37.33 37.72 36.97 37.64 419,176 +0.44(+1.19%)
Jan 11, 2007 36.29 37.34 36.29 37.19 457,360 +0.90(+2.47%)
Jan 10, 2007 35.83 36.47 35.82 36.29 309,173 +0.00(+0.00%)
Jan 09, 2007 36.12 36.33 35.19 36.29 503,371 +0.11(+0.31%)
Jan 08, 2007 35.74 36.47 35.68 36.18 565,142 +0.10(+0.29%)
Jan 05, 2007 35.33 36.43 35.33 36.08 734,484 -0.09(-0.24%)
Jan 04, 2007 35.76 36.35 35.13 36.16 827,881 +0.40(+1.11%)
Jan 03, 2007 36.75 37.49 35.25 35.77 979,559 -1.19(-3.22%)
Dec 29, 2006 37.53 37.90 36.90 36.96 189,544 -0.66(-1.76%)
Dec 28, 2006 37.88 38.03 37.42 37.62 280,614 -0.32(-0.85%)
Dec 27, 2006 37.79 38.04 37.60 37.94 246,344 +0.11(+0.30%)
Dec 26, 2006 37.49 37.98 37.36 37.83 217,679 +0.25(+0.65%)
Dec 22, 2006 37.52 37.81 36.89 37.58 343,443 +0.07(+0.18%)
Dec 21, 2006 37.39 37.75 37.20 37.51 327,683 +0.27(+0.74%)
Dec 20, 2006 36.40 37.43 36.40 37.24 407,329 +0.88(+2.42%)
Dec 19, 2006 35.93 36.46 35.83 36.36 232,382 +0.41(+1.13%)
Dec 18, 2006 36.14 36.72 35.82 35.95 343,549 -0.18(-0.50%)
Dec 15, 2006 36.51 37.17 36.06 36.13 518,285 -0.32(-0.88%)
Dec 14, 2006 36.40 37.33 36.40 36.46 301,980 +0.23(+0.63%)
Dec 13, 2006 36.35 36.81 36.12 36.23 369,992 +0.03(+0.08%)
Dec 12, 2006 36.82 36.82 35.97 36.20 248,988 -0.62(-1.69%)
Dec 11, 2006 37.30 37.53 36.81 36.82 190,813 -0.43(-1.14%)
Dec 08, 2006 36.85 37.48 36.26 37.25 192,823 +0.00(+0.00%)
Dec 07, 2006 37.62 37.82 37.16 37.25 204,669 -0.35(-0.93%)
Dec 06, 2006 37.49 37.83 37.36 37.60 186,900 +0.12(+0.33%)
Dec 05, 2006 37.86 37.89 37.34 37.48 394,954 -0.27(-0.73%)
Dec 04, 2006 37.06 37.87 37.06 37.75 301,769 +0.69(+1.86%)
Dec 01, 2006 37.14 37.62 36.49 37.06 390,935 -0.58(-1.53%)
Nov 30, 2006 37.34 37.81 37.11 37.64 279,556 +0.20(+0.53%)
Nov 29, 2006 37.70 37.99 37.29 37.44 539,862 -0.04(-0.10%)
Nov 28, 2006 37.11 37.49 36.72 37.48 366,713 +0.30(+0.81%)
Nov 27, 2006 37.52 37.63 37.07 37.17 519,343 -0.34(-0.91%)
Nov 24, 2006 37.30 37.76 37.20 37.51 89,377 +0.16(+0.43%)
Nov 22, 2006 37.00 37.47 36.88 37.35 192,929 +0.50(+1.36%)
Nov 21, 2006 36.97 37.16 36.57 36.85 215,881 +0.10(+0.28%)
Nov 20, 2006 36.87 36.98 36.47 36.75 658,751 +0.04(+0.10%)
Nov 17, 2006 37.31 37.31 36.50 36.71 293,624 -0.56(-1.50%)
Nov 16, 2006 37.41 37.78 37.03 37.27 255,017 -0.11(-0.30%)
Nov 15, 2006 36.90 37.66 36.90 37.38 248,565 +0.48(+1.31%)
Nov 14, 2006 36.77 37.04 36.17 36.90 338,260 +0.05(+0.13%)
Nov 13, 2006 35.78 37.05 35.66 36.85 501,150 +1.54(+4.36%)
Nov 10, 2006 35.69 35.69 35.08 35.31 323,346 -0.24(-0.67%)
Nov 09, 2006 36.37 36.37 35.36 35.55 371,050 -0.52(-1.44%)
Nov 08, 2006 35.08 36.33 35.04 36.07 493,005 +1.03(+2.94%)
Nov 07, 2006 35.10 35.73 34.98 35.04 743,263 +0.08(+0.22%)
Nov 06, 2006 34.26 35.21 34.26 34.96 687,309 +1.39(+4.14%)
Nov 03, 2006 33.49 33.88 33.35 33.57 248,988 +0.32(+0.97%)
Nov 02, 2006 33.56 33.59 33.12 33.25 370,098 -0.42(-1.24%)
Nov 01, 2006 34.29 34.96 33.60 33.67 505,486 -0.56(-1.63%)
Oct 31, 2006 33.66 34.53 33.51 34.22 686,357 +0.52(+1.54%)
Oct 30, 2006 35.73 35.74 33.32 33.70 1,794,113 -2.31(-6.41%)
Oct 27, 2006 36.82 37.07 35.95 36.01 495,015 -0.75(-2.03%)
Oct 26, 2006 37.95 37.95 35.74 36.76 1,145,833 -1.72(-4.47%)
Oct 25, 2006 38.30 39.07 38.10 38.48 520,189 +0.28(+0.74%)
Oct 24, 2006 38.46 38.52 37.83 38.20 669,963 +0.38(+1.00%)
Oct 23, 2006 37.65 38.26 37.49 37.82 508,448 +0.22(+0.58%)
Oct 20, 2006 38.65 38.65 36.79 37.60 760,927 -1.05(-2.72%)
Oct 19, 2006 38.28 38.81 38.22 38.65 357,511 +0.44(+1.16%)
Oct 18, 2006 38.76 38.78 38.00 38.20 310,442 -0.27(-0.71%)
Oct 17, 2006 39.14 39.14 38.15 38.48 491,524 -0.52(-1.33%)
Oct 16, 2006 38.72 39.42 38.72 39.00 590,845 +0.50(+1.30%)
Oct 13, 2006 37.94 38.58 37.94 38.50 299,759 +0.56(+1.47%)
Oct 12, 2006 37.48 37.97 37.44 37.94 660,232 +0.94(+2.53%)
Oct 11, 2006 36.93 37.27 36.52 37.00 319,644 -0.40(-1.06%)
Oct 10, 2006 37.34 37.68 37.06 37.40 489,621 +0.02(+0.05%)
Oct 09, 2006 36.98 37.42 36.78 37.38 772,668 +0.41(+1.10%)
Oct 06, 2006 37.51 37.51 36.63 36.98 363,434 -0.72(-1.91%)
Oct 05, 2006 36.07 37.80 36.01 37.69 448,263 +1.27(+3.48%)
Oct 04, 2006 35.23 36.44 35.23 36.43 340,270 +1.21(+3.44%)
Oct 03, 2006 35.45 35.97 34.70 35.22 359,838 -0.33(-0.93%)
Oct 02, 2006 36.22 36.28 35.37 35.55 550,651 -0.60(-1.65%)
Sep 29, 2006 36.35 37.16 36.13 36.14 386,069 -0.31(-0.86%)
Sep 28, 2006 36.92 36.98 36.34 36.46 340,164 -0.23(-0.62%)
Sep 27, 2006 36.67 37.09 36.39 36.68 326,202 -0.26(-0.69%)
Sep 26, 2006 36.98 37.27 36.21 36.94 364,280 -0.22(-0.59%)
Sep 25, 2006 36.24 37.48 36.24 37.16 460,216 +1.01(+2.80%)
Sep 22, 2006 36.59 36.68 35.55 36.14 444,985 -0.83(-2.25%)
Sep 21, 2006 37.22 37.66 36.48 36.98 537,007 -0.01(-0.03%)
Sep 20, 2006 35.12 37.24 35.10 36.98 1,263,558 +2.28(+6.56%)
Sep 19, 2006 34.14 34.71 33.82 34.71 355,289 +0.48(+1.41%)
Sep 18, 2006 34.25 34.39 34.02 34.22 373,588 -0.10(-0.30%)
Sep 15, 2006 34.97 34.99 34.22 34.33 427,744 -0.47(-1.36%)
Sep 14, 2006 34.89 35.03 34.70 34.80 194,409 -0.18(-0.51%)
Sep 13, 2006 34.98 35.12 34.70 34.98 311,817 +0.01(+0.03%)
Sep 12, 2006 34.02 35.04 33.95 34.97 346,933 +0.95(+2.78%)
Sep 11, 2006 33.61 34.06 33.12 34.03 337,097 +0.11(+0.33%)
Sep 08, 2006 34.22 34.45 33.73 33.91 234,180 -0.19(-0.55%)
Sep 07, 2006 33.52 34.59 33.30 34.10 307,163 +0.21(+0.61%)
Sep 06, 2006 34.65 34.65 33.75 33.89 314,461 -0.96(-2.77%)
Sep 05, 2006 34.56 35.22 34.37 34.86 362,693 +0.49(+1.43%)
Sep 01, 2006 34.20 34.56 34.12 34.37 431,340 +0.58(+1.71%)
Aug 31, 2006 34.78 34.84 33.59 33.79 465,927 -0.90(-2.59%)
Aug 30, 2006 32.71 34.71 32.65 34.69 752,254 +1.99(+6.07%)
Aug 29, 2006 32.24 32.70 31.54 32.70 370,521 +0.46(+1.44%)
Aug 28, 2006 31.81 32.42 31.76 32.24 238,411 +0.49(+1.55%)
Aug 25, 2006 31.29 31.79 31.20 31.75 459,898 +0.25(+0.78%)
Aug 24, 2006 31.45 31.58 30.83 31.50 515,641 +0.05(+0.15%)
Aug 23, 2006 31.10 31.48 31.07 31.45 395,060 +0.44(+1.43%)
Aug 22, 2006 30.43 31.14 30.31 31.01 269,719 +0.58(+1.89%)
Aug 21, 2006 30.14 30.96 30.14 30.43 304,413 +0.29(+0.97%)
Aug 18, 2006 29.91 30.22 29.47 30.14 131,898 +0.35(+1.17%)
Aug 17, 2006 29.78 30.11 29.50 29.79 92,974 +0.02(+0.06%)
Aug 16, 2006 29.50 29.95 29.47 29.77 123,965 +0.42(+1.42%)
Aug 15, 2006 28.69 29.36 28.55 29.36 148,187 +1.02(+3.60%)
Aug 14, 2006 28.36 28.99 28.22 28.33 131,263 +0.17(+0.60%)
Aug 11, 2006 28.84 28.87 27.98 28.16 140,677 -0.81(-2.81%)
Aug 10, 2006 28.46 29.24 28.22 28.98 184,573 +0.40(+1.39%)
Aug 09, 2006 29.15 29.34 28.48 28.58 213,237 -0.40(-1.37%)
Aug 08, 2006 30.00 30.16 28.84 28.98 256,921 -0.86(-2.88%)
Aug 07, 2006 29.97 30.11 29.39 29.84 175,899 -0.24(-0.79%)
Aug 04, 2006 30.72 31.05 29.58 30.07 196,208 -0.22(-0.72%)
Aug 03, 2006 29.40 30.33 29.22 30.29 277,018 +0.71(+2.40%)
Aug 02, 2006 29.97 30.23 29.41 29.58 276,595 -0.13(-0.45%)
Aug 01, 2006 30.58 30.78 29.26 29.71 226,035 -0.96(-3.14%)
Jul 31, 2006 29.78 30.81 29.59 30.68 343,549 +0.90(+3.02%)
Jul 28, 2006 29.40 30.35 29.32 29.78 632,202 +0.76(+2.61%)
Jul 27, 2006 31.67 31.86 28.84 29.02 645,318 -1.10(-3.64%)
Jul 26, 2006 29.46 30.56 29.33 30.12 525,160 +0.86(+2.94%)
Jul 25, 2006 27.77 29.76 27.77 29.26 420,445 +1.41(+5.06%)
Jul 24, 2006 27.06 27.89 27.06 27.85 228,891 +0.85(+3.15%)
Jul 21, 2006 27.92 27.91 26.90 27.00 263,690 -0.91(-3.25%)
Jul 20, 2006 29.36 29.42 27.91 27.91 317,846 -1.12(-3.84%)
Jul 19, 2006 28.01 29.35 27.99 29.02 240,209 +1.04(+3.72%)
Jul 18, 2006 27.90 28.27 27.43 27.98 177,380 +0.18(+0.65%)
Jul 17, 2006 28.17 28.31 27.66 27.80 189,015 -0.40(-1.41%)
Jul 14, 2006 28.42 28.52 27.98 28.20 303,778 -0.21(-0.73%)
Jul 13, 2006 28.32 28.72 28.08 28.41 465,716 -0.07(-0.23%)
Jul 12, 2006 29.22 29.22 28.29 28.48 517,121 -0.74(-2.52%)
Jul 11, 2006 29.69 29.92 28.93 29.21 570,642 -0.61(-2.03%)
Jul 10, 2006 29.86 30.17 29.73 29.82 260,835 -0.03(-0.10%)
Jul 07, 2006 30.58 30.65 29.78 29.85 252,373 -0.75(-2.44%)
Jul 06, 2006 30.54 30.85 30.21 30.59 150,831 +0.12(+0.40%)
Jul 05, 2006 31.27 31.27 30.27 30.47 268,344 -0.79(-2.54%)
Jul 03, 2006 31.20 31.53 31.05 31.27 146,177 +0.02(+0.06%)
Jun 30, 2006 30.75 31.44 30.46 31.25 446,254 +0.51(+1.66%)
Jun 29, 2006 29.40 30.75 29.37 30.74 355,818 +1.57(+5.38%)
Jun 28, 2006 29.09 29.34 28.55 29.17 284,105 +0.20(+0.69%)
Jun 27, 2006 29.28 29.55 28.86 28.97 713,964 -0.35(-1.19%)
Jun 26, 2006 28.87 29.33 28.76 29.32 277,652 +0.73(+2.55%)
Jun 23, 2006 28.04 28.84 27.80 28.59 214,612 +0.45(+1.61%)
Jun 22, 2006 28.13 28.26 27.80 28.14 244,440 -0.18(-0.63%)
Jun 21, 2006 27.25 28.67 27.25 28.32 295,422 +0.99(+3.63%)
Jun 20, 2006 27.42 27.61 27.02 27.32 218,208 -0.17(-0.62%)
Jun 19, 2006 28.32 28.32 27.32 27.49 242,324 -0.70(-2.48%)
Jun 16, 2006 28.67 29.25 28.07 28.19 750,561 -0.41(-1.42%)
Jun 15, 2006 27.61 28.75 27.58 28.60 317,846 +1.12(+4.06%)
Jun 14, 2006 27.37 27.73 27.09 27.48 282,729 -0.01(-0.03%)
Jun 13, 2006 27.84 28.24 27.49 27.49 479,149 -0.47(-1.69%)
Jun 12, 2006 28.81 28.81 27.97 27.97 428,061 -0.83(-2.89%)
Jun 09, 2006 29.18 29.66 28.79 28.80 297,538 -0.40(-1.36%)
Jun 08, 2006 29.92 29.92 28.17 29.19 483,803 -0.96(-3.20%)
Jun 07, 2006 29.97 30.63 29.87 30.16 550,757 +0.14(+0.47%)
Jun 06, 2006 30.16 30.27 29.35 30.02 498,717 +0.00(+0.00%)
Jun 05, 2006 31.67 31.72 29.78 30.02 647,222 -1.09(-3.50%)
Jun 02, 2006 31.15 31.65 30.49 31.10 397,704 +0.02(+0.06%)
Jun 01, 2006 30.63 31.28 30.37 31.09 1,408,784 +0.99(+3.30%)
May 31, 2006 28.98 30.09 28.69 30.09 436,205 +1.45(+5.05%)
May 30, 2006 29.59 29.59 28.63 28.65 229,209 -0.95(-3.19%)
May 26, 2006 29.63 29.80 29.43 29.59 245,815 +0.06(+0.19%)
May 25, 2006 29.40 29.64 29.26 29.54 349,578 +0.43(+1.49%)
May 24, 2006 29.31 29.84 28.58 29.10 369,674 -0.22(-0.74%)
May 23, 2006 29.54 30.54 29.27 29.32 406,166 +0.40(+1.37%)
May 22, 2006 28.91 29.16 28.39 28.92 394,108 -0.09(-0.29%)
May 19, 2006 28.41 29.14 27.98 29.01 243,065 +0.60(+2.10%)
May 18, 2006 28.03 29.15 28.03 28.41 281,672 +0.31(+1.11%)
May 17, 2006 28.50 28.59 28.01 28.10 244,334 -0.53(-1.85%)
May 16, 2006 28.65 28.72 28.30 28.63 227,728 -0.05(-0.16%)
May 15, 2006 28.27 28.81 28.13 28.67 292,249 +0.19(+0.66%)
May 12, 2006 29.11 29.11 28.18 28.49 250,786 -0.62(-2.14%)
May 11, 2006 30.32 30.44 29.10 29.11 329,587 -1.21(-3.99%)
May 10, 2006 30.16 30.56 29.98 30.32 266,335 -0.02(-0.06%)
May 09, 2006 30.40 30.45 29.91 30.34 246,344 -0.12(-0.40%)
May 08, 2006 30.36 30.60 30.28 30.46 347,885 +0.10(+0.34%)
May 05, 2006 30.66 30.69 30.32 30.36 217,679 -0.20(-0.65%)
May 04, 2006 30.38 30.85 30.33 30.56 243,382 +0.26(+0.87%)
May 03, 2006 30.45 30.92 29.82 30.29 433,773 -0.31(-1.02%)
May 02, 2006 29.38 30.64 29.38 30.60 875,373 +1.31(+4.49%)
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.