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: 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 (%)
Aug 31, 2016 72.30 73.05 71.49 72.65 219,094 +0.11(+0.15%)
Aug 30, 2016 72.07 72.78 71.59 72.54 219,403 +0.59(+0.83%)
Aug 29, 2016 72.06 72.96 71.79 71.95 161,455 +0.06(+0.08%)
Aug 26, 2016 71.90 72.43 70.83 71.89 224,856 +0.20(+0.29%)
Aug 25, 2016 69.50 71.89 69.17 71.68 369,646 +1.63(+2.32%)
Aug 24, 2016 72.04 72.66 69.97 70.06 519,516 -2.19(-3.03%)
Aug 23, 2016 71.68 72.59 71.49 72.25 183,116 +1.07(+1.51%)
Aug 22, 2016 71.11 71.39 70.13 71.18 204,357 -0.32(-0.45%)
Aug 19, 2016 70.85 71.82 70.14 71.50 225,005 +0.34(+0.48%)
Aug 18, 2016 70.21 71.23 70.07 71.16 265,368 +0.95(+1.36%)
Aug 17, 2016 70.27 70.84 69.80 70.20 335,755 -0.69(-0.98%)
Aug 16, 2016 71.55 71.84 70.88 70.90 263,347 -0.81(-1.13%)
Aug 15, 2016 70.64 72.07 70.18 71.70 232,699 +1.38(+1.97%)
Aug 12, 2016 69.51 70.44 69.40 70.32 209,973 +0.39(+0.56%)
Aug 11, 2016 70.26 70.44 69.17 69.93 256,804 -0.04(-0.06%)
Aug 10, 2016 70.70 70.70 69.28 69.97 201,010 -0.57(-0.81%)
Aug 09, 2016 69.95 70.65 69.75 70.55 167,992 +0.50(+0.71%)
Aug 08, 2016 70.54 71.10 69.75 70.05 237,024 -0.50(-0.70%)
Aug 05, 2016 70.16 70.85 69.93 70.55 292,866 +1.27(+1.83%)
Aug 04, 2016 68.97 69.87 68.65 69.28 288,957 +0.48(+0.69%)
Aug 03, 2016 68.00 69.05 67.80 68.80 399,755 +0.85(+1.25%)
Aug 02, 2016 70.55 70.64 67.87 67.95 464,478 -2.71(-3.83%)
Aug 01, 2016 71.03 71.71 70.18 70.66 482,504 -0.64(-0.90%)
Jul 29, 2016 71.51 72.49 70.47 71.31 800,484 -0.57(-0.80%)
Jul 28, 2016 72.54 73.01 71.08 71.88 659,865 -0.71(-0.98%)
Jul 27, 2016 72.45 72.76 71.41 72.59 504,328 +0.63(+0.88%)
Jul 26, 2016 71.20 72.05 71.10 71.96 481,599 +0.96(+1.36%)
Jul 25, 2016 70.85 71.07 70.22 70.99 692,571 +0.38(+0.54%)
Jul 22, 2016 70.30 71.09 69.66 70.61 1,011,629 +0.76(+1.09%)
Jul 21, 2016 68.69 70.96 68.50 69.85 4,294,097 -3.65(-4.97%)
Jul 20, 2016 70.93 73.74 70.52 73.51 620,124 +3.37(+4.80%)
Jul 19, 2016 69.47 72.06 69.47 70.14 948,174 +2.87(+4.27%)
Jul 18, 2016 67.41 67.65 66.93 67.26 332,685 -0.40(-0.59%)
Jul 15, 2016 68.11 68.16 66.83 67.66 255,893 +0.28(+0.42%)
Jul 14, 2016 66.72 67.93 66.01 67.38 562,899 +1.04(+1.57%)
Jul 13, 2016 66.33 66.51 65.06 66.34 504,074 +0.47(+0.71%)
Jul 12, 2016 63.49 66.00 63.49 65.87 293,124 +2.82(+4.48%)
Jul 11, 2016 62.15 63.18 62.15 63.05 174,244 +1.08(+1.74%)
Jul 08, 2016 60.02 62.29 59.03 61.96 367,927 +2.93(+4.97%)
Jul 07, 2016 57.98 59.29 57.98 59.03 201,927 +1.46(+2.54%)
Jul 06, 2016 55.95 57.79 55.52 57.57 272,085 +1.01(+1.79%)
Jul 05, 2016 57.81 57.88 55.47 56.56 212,549 -1.48(-2.55%)
Jul 01, 2016 58.79 58.04 58.04 58.04 228,855 -0.76(-1.29%)
Jun 30, 2016 56.91 58.81 56.52 58.80 454,691 +1.95(+3.43%)
Jun 29, 2016 56.02 57.07 55.16 56.85 339,437 +1.82(+3.31%)
Jun 28, 2016 55.48 55.71 54.39 55.03 348,925 +0.19(+0.36%)
Jun 27, 2016 57.15 57.44 53.54 54.84 357,625 -3.23(-5.57%)
Jun 24, 2016 63.39 63.39 57.81 58.07 701,813 -7.12(-10.92%)
Jun 23, 2016 62.33 65.44 62.33 65.19 564,969 +3.37(+5.45%)
Jun 22, 2016 61.57 62.32 61.34 61.82 312,129 +0.37(+0.60%)
Jun 21, 2016 61.51 61.65 60.27 61.45 226,768 -0.05(-0.08%)
Jun 20, 2016 60.83 61.74 60.59 61.50 476,288 +1.91(+3.20%)
Jun 17, 2016 59.38 60.17 58.88 59.59 357,016 +0.31(+0.53%)
Jun 16, 2016 59.45 59.55 57.81 59.28 192,975 -0.98(-1.63%)
Jun 15, 2016 60.20 61.05 59.81 60.26 139,847 +0.30(+0.50%)
Jun 14, 2016 60.15 61.10 59.58 59.96 217,735 -0.30(-0.50%)
Jun 13, 2016 61.98 62.19 60.10 60.26 264,410 -2.19(-3.51%)
Jun 10, 2016 62.33 62.98 61.58 62.45 183,368 -0.94(-1.49%)
Jun 09, 2016 63.44 63.84 62.35 63.39 201,932 -0.65(-1.02%)
Jun 08, 2016 64.08 64.47 63.11 64.05 163,353 -0.06(-0.09%)
Jun 07, 2016 65.07 65.07 63.80 64.10 146,930 -0.73(-1.13%)
Jun 06, 2016 62.93 65.11 62.59 64.83 319,709 +2.01(+3.21%)
Jun 03, 2016 63.49 63.70 62.16 62.82 158,427 -0.74(-1.16%)
Jun 02, 2016 62.63 63.57 62.10 63.56 168,399 +0.71(+1.13%)
Jun 01, 2016 62.30 62.99 60.79 62.85 248,512 -0.09(-0.14%)
May 31, 2016 62.54 63.50 62.15 62.94 205,509 +0.52(+0.83%)
May 27, 2016 61.84 62.42 62.42 62.42 173,860 +0.66(+1.07%)
May 26, 2016 62.12 62.44 61.24 61.76 148,754 -0.38(-0.61%)
May 25, 2016 61.56 62.41 61.56 62.14 234,451 +0.47(+0.76%)
May 24, 2016 60.31 62.19 59.67 61.67 249,761 +1.96(+3.28%)
May 23, 2016 59.78 60.50 59.63 59.72 184,091 -0.09(-0.15%)
May 20, 2016 58.97 60.11 58.52 59.80 236,917 +1.02(+1.74%)
May 19, 2016 57.09 59.12 57.09 58.78 318,349 +0.84(+1.44%)
May 18, 2016 57.17 59.22 56.62 57.94 371,016 +0.55(+0.97%)
May 17, 2016 59.01 59.83 57.15 57.39 249,448 -1.72(-2.91%)
May 16, 2016 58.63 59.57 58.29 59.11 205,615 +0.78(+1.33%)
May 13, 2016 60.20 61.45 58.20 58.33 219,832 -2.11(-3.49%)
May 12, 2016 59.86 61.25 59.60 60.45 473,082 +1.06(+1.79%)
May 11, 2016 59.93 60.95 58.97 59.38 226,173 -0.79(-1.31%)
May 10, 2016 58.81 60.19 58.14 60.17 485,688 +2.00(+3.45%)
May 09, 2016 60.41 60.67 58.09 58.17 364,306 -2.11(-3.50%)
May 06, 2016 59.58 60.61 58.98 60.28 304,969 +0.31(+0.52%)
May 05, 2016 59.19 61.87 58.97 59.97 382,615 +1.21(+2.05%)
May 04, 2016 63.26 63.26 58.47 58.76 362,781 -2.66(-4.33%)
May 03, 2016 61.42 61.42 60.51 61.42 252,605 -0.82(-1.31%)
May 02, 2016 61.52 62.29 60.45 62.24 233,959 +0.79(+1.28%)
Apr 29, 2016 61.58 61.92 60.49 61.45 284,237 -0.51(-0.82%)
Apr 28, 2016 63.16 63.88 61.76 61.95 200,331 -1.40(-2.21%)
Apr 27, 2016 63.21 63.89 62.51 63.35 187,687 +0.15(+0.23%)
Apr 26, 2016 62.13 63.35 61.77 63.21 258,985 +1.63(+2.66%)
Apr 25, 2016 62.09 62.59 60.77 61.57 173,616 -0.95(-1.53%)
Apr 22, 2016 62.00 62.98 62.00 62.53 168,412 +0.74(+1.20%)
Apr 21, 2016 62.55 63.22 61.54 61.79 199,969 -0.79(-1.26%)
Apr 20, 2016 61.65 62.87 61.05 62.58 287,943 +0.93(+1.52%)
Apr 19, 2016 62.46 62.99 61.10 61.64 246,669 -0.46(-0.74%)
Apr 18, 2016 61.41 62.49 61.41 62.10 163,878 +0.30(+0.49%)
Apr 15, 2016 61.57 61.97 60.76 61.80 286,851 -0.02(-0.03%)
Apr 14, 2016 62.72 62.74 61.59 61.82 207,622 -0.75(-1.20%)
Apr 13, 2016 61.50 63.25 61.50 62.57 293,277 +1.72(+2.83%)
Apr 12, 2016 60.32 61.17 59.50 60.84 176,299 +0.73(+1.21%)
Apr 11, 2016 60.45 61.78 59.89 60.11 268,761 +0.03(+0.05%)
Apr 08, 2016 60.48 61.80 59.72 60.08 255,589 +0.28(+0.47%)
Apr 07, 2016 59.82 60.44 59.26 59.80 471,300 -0.65(-1.08%)
Apr 06, 2016 59.53 60.55 58.80 60.45 226,465 +0.68(+1.14%)
Apr 05, 2016 59.19 60.07 58.27 59.77 292,920 -0.11(-0.18%)
Apr 04, 2016 60.82 60.92 59.41 59.88 213,833 -0.64(-1.06%)
Apr 01, 2016 59.32 60.69 58.18 60.52 353,999 +0.79(+1.32%)
Mar 31, 2016 59.58 60.33 58.81 59.73 379,457 +0.54(+0.90%)
Mar 30, 2016 60.18 61.10 58.38 59.20 286,800 -0.42(-0.70%)
Mar 29, 2016 56.26 59.81 55.76 59.62 264,342 +3.06(+5.40%)
Mar 28, 2016 57.28 57.79 56.06 56.56 166,187 -0.59(-1.04%)
Mar 24, 2016 56.61 57.16 57.16 57.16 234,794 -0.20(-0.36%)
Mar 23, 2016 57.51 58.01 56.69 57.36 353,210 -0.39(-0.67%)
Mar 22, 2016 57.25 58.07 56.53 57.75 285,188 -0.19(-0.34%)
Mar 21, 2016 58.03 58.40 57.12 57.94 168,249 -0.47(-0.80%)
Mar 18, 2016 57.66 59.29 57.34 58.41 821,753 +0.99(+1.73%)
Mar 17, 2016 54.62 57.78 54.22 57.42 712,320 +2.86(+5.24%)
Mar 16, 2016 53.77 54.91 53.55 54.56 923,685 +0.45(+0.83%)
Mar 15, 2016 55.90 55.90 53.82 54.11 271,085 -2.58(-4.55%)
Mar 14, 2016 55.36 57.33 54.99 56.69 357,821 +1.07(+1.92%)
Mar 11, 2016 54.14 55.71 53.57 55.62 360,382 +2.20(+4.11%)
Mar 10, 2016 54.67 55.29 52.96 53.42 322,693 -0.91(-1.68%)
Mar 09, 2016 54.53 54.62 52.87 54.33 360,567 -0.03(-0.05%)
Mar 08, 2016 56.21 56.22 54.33 54.36 492,775 -2.35(-4.15%)
Mar 07, 2016 57.69 58.53 56.46 56.72 438,967 -1.40(-2.41%)
Mar 04, 2016 57.28 58.58 56.81 58.12 272,907 +0.88(+1.53%)
Mar 03, 2016 55.82 57.29 55.70 57.24 282,584 +1.47(+2.63%)
Mar 02, 2016 54.52 56.14 54.52 55.77 283,415 +1.03(+1.88%)
Mar 01, 2016 53.83 55.43 52.85 54.74 411,220 +1.49(+2.79%)
Feb 29, 2016 53.29 53.97 52.50 53.26 354,196 +0.09(+0.16%)
Feb 26, 2016 52.14 53.25 51.84 53.17 284,856 +1.43(+2.76%)
Feb 25, 2016 51.54 51.93 50.72 51.74 210,920 +0.31(+0.61%)
Feb 24, 2016 50.34 51.70 49.43 51.43 281,614 +0.31(+0.61%)
Feb 23, 2016 50.84 52.31 50.38 51.12 432,465 -0.10(-0.19%)
Feb 22, 2016 52.06 53.41 50.79 51.21 517,637 -0.12(-0.23%)
Feb 19, 2016 50.47 52.06 50.46 51.33 542,275 +0.69(+1.36%)
Feb 18, 2016 49.78 51.01 49.40 50.64 388,653 +0.87(+1.74%)
Feb 17, 2016 48.34 50.48 48.34 49.77 580,136 +1.87(+3.90%)
Feb 16, 2016 45.52 48.79 44.39 47.91 535,881 +3.28(+7.34%)
Feb 12, 2016 43.94 44.63 44.63 44.63 470,205 +1.30(+3.01%)
Feb 11, 2016 42.31 43.96 41.96 43.33 384,979 +0.09(+0.20%)
Feb 10, 2016 45.08 46.10 42.97 43.24 761,166 -1.23(-2.78%)
Feb 09, 2016 36.75 45.07 36.75 44.47 1,492,000 +8.35(+23.12%)
Feb 08, 2016 37.20 37.54 35.50 36.12 386,697 -1.93(-5.06%)
Feb 05, 2016 39.31 40.10 38.01 38.05 337,725 -1.49(-3.76%)
Feb 04, 2016 38.84 41.03 38.84 39.54 334,090 +0.62(+1.60%)
Feb 03, 2016 38.85 39.22 37.09 38.91 347,309 +0.45(+1.16%)
Feb 02, 2016 39.85 40.26 38.37 38.47 200,767 -2.14(-5.27%)
Feb 01, 2016 41.08 41.50 39.90 40.60 293,662 -0.93(-2.25%)
Jan 29, 2016 39.35 41.56 39.35 41.54 385,630 +2.50(+6.40%)
Jan 28, 2016 40.19 40.59 38.84 39.04 131,861 -0.68(-1.71%)
Jan 27, 2016 39.81 40.34 39.22 39.72 260,000 -0.27(-0.68%)
Jan 26, 2016 38.31 40.10 38.10 39.99 248,147 +2.05(+5.41%)
Jan 25, 2016 39.39 39.70 37.85 37.94 192,333 -1.81(-4.55%)
Jan 22, 2016 38.92 39.80 38.52 39.75 301,235 +1.72(+4.53%)
Jan 21, 2016 38.16 39.60 37.88 38.03 275,649 +0.02(+0.05%)
Jan 20, 2016 37.97 38.34 36.48 38.01 385,400 -0.73(-1.88%)
Jan 19, 2016 41.15 41.15 38.12 38.74 221,886 -1.86(-4.57%)
Jan 15, 2016 39.52 40.60 40.60 40.60 969,309 -0.20(-0.50%)
Jan 14, 2016 39.08 41.79 38.16 40.80 878,151 +1.85(+4.74%)
Jan 13, 2016 40.62 41.53 38.59 38.95 726,555 -1.67(-4.12%)
Jan 12, 2016 39.39 40.79 38.92 40.62 732,816 +1.69(+4.35%)
Jan 11, 2016 38.79 39.27 38.18 38.93 336,944 +0.43(+1.11%)
Jan 08, 2016 39.63 39.82 38.40 38.50 232,946 -0.76(-1.93%)
Jan 07, 2016 40.64 40.64 39.09 39.26 430,668 -2.37(-5.70%)
Jan 06, 2016 42.77 43.01 41.09 41.64 323,311 -1.95(-4.48%)
Jan 05, 2016 45.04 45.63 43.45 43.59 224,937 -1.45(-3.22%)
Jan 04, 2016 45.11 45.44 44.25 45.04 375,201 -1.32(-2.85%)
Dec 31, 2015 46.80 46.36 46.36 46.36 230,577 -0.76(-1.61%)
Dec 30, 2015 47.13 47.89 47.02 47.12 168,534 -0.23(-0.49%)
Dec 29, 2015 47.08 47.61 46.96 47.35 130,527 +0.52(+1.12%)
Dec 28, 2015 47.21 47.50 46.50 46.83 205,030 -0.61(-1.29%)
Dec 24, 2015 46.79 47.44 47.44 47.44 162,185 +0.74(+1.58%)
Dec 23, 2015 44.78 46.73 44.76 46.70 288,141 +2.31(+5.21%)
Dec 22, 2015 43.96 44.72 43.14 44.39 285,882 +0.53(+1.22%)
Dec 21, 2015 44.47 44.82 43.41 43.85 400,118 -0.15(-0.33%)
Dec 18, 2015 46.93 47.06 43.96 44.00 697,363 -3.32(-7.01%)
Dec 17, 2015 47.32 47.80 46.72 47.31 426,857 +0.03(+0.06%)
Dec 16, 2015 45.63 47.36 45.42 47.28 672,246 +2.13(+4.72%)
Dec 15, 2015 46.41 46.63 44.56 45.16 599,488 -0.88(-1.92%)
Dec 14, 2015 47.88 48.03 45.51 46.04 454,692 -1.47(-3.09%)
Dec 11, 2015 49.05 50.34 47.37 47.51 418,465 -2.80(-5.56%)
Dec 10, 2015 50.64 50.96 49.35 50.31 328,470 -0.38(-0.75%)
Dec 09, 2015 52.38 52.56 50.47 50.68 392,031 -1.75(-3.33%)
Dec 08, 2015 54.72 54.83 51.93 52.43 317,126 -3.17(-5.70%)
Dec 07, 2015 57.73 57.73 55.44 55.60 264,091 -2.41(-4.15%)
Dec 04, 2015 57.36 58.22 56.77 58.01 212,302 +0.64(+1.12%)
Dec 03, 2015 60.02 60.49 57.04 57.37 205,858 -2.29(-3.84%)
Dec 02, 2015 60.36 61.22 59.52 59.66 199,738 -0.86(-1.43%)
Dec 01, 2015 61.16 61.24 59.60 60.52 246,377 -0.45(-0.73%)
Nov 30, 2015 61.74 61.77 60.69 60.97 229,606 -0.55(-0.90%)
Nov 27, 2015 61.01 62.21 60.51 61.53 131,188 +0.43(+0.70%)
Nov 25, 2015 60.53 61.10 61.10 61.10 328,512 +0.53(+0.88%)
Nov 24, 2015 58.92 60.92 58.91 60.56 281,283 +1.29(+2.18%)
Nov 23, 2015 59.85 60.42 59.25 59.27 249,567 -0.79(-1.31%)
Nov 20, 2015 60.31 60.57 59.39 60.06 202,986 +0.16(+0.26%)
Nov 19, 2015 59.63 60.43 59.10 59.90 249,759 +0.22(+0.37%)
Nov 18, 2015 58.88 59.84 58.35 59.68 266,652 +0.95(+1.62%)
Nov 17, 2015 60.11 60.24 58.34 58.73 229,947 -1.19(-1.99%)
Nov 16, 2015 58.90 60.06 58.72 59.92 107,065 +0.89(+1.51%)
Nov 13, 2015 58.86 60.06 58.29 59.03 185,514 -0.39(-0.65%)
Nov 12, 2015 61.70 62.20 59.15 59.42 330,590 -3.05(-4.88%)
Nov 11, 2015 62.24 63.12 61.81 62.47 165,716 +0.59(+0.96%)
Nov 10, 2015 60.83 61.96 60.47 61.87 219,804 +0.67(+1.10%)
Nov 09, 2015 62.29 62.50 60.77 61.20 208,552 -1.28(-2.05%)
Nov 06, 2015 61.30 62.55 60.85 62.49 267,078 +0.85(+1.39%)
Nov 05, 2015 60.97 61.94 60.63 61.63 198,727 +0.78(+1.28%)
Nov 04, 2015 60.80 61.54 60.48 60.85 285,605 +0.26(+0.43%)
Nov 03, 2015 61.77 62.24 60.47 60.59 282,445 -1.17(-1.89%)
Nov 02, 2015 62.27 62.62 61.25 61.76 336,294 -0.44(-0.70%)
Oct 30, 2015 60.99 63.14 60.70 62.20 283,164 +1.16(+1.89%)
Oct 29, 2015 60.65 61.63 59.50 61.04 349,446 -0.09(-0.14%)
Oct 28, 2015 52.45 61.19 51.99 61.13 925,265 +11.27(+22.60%)
Oct 27, 2015 50.23 50.39 48.99 49.86 298,218 -0.61(-1.21%)
Oct 26, 2015 50.74 50.78 49.63 50.47 223,820 -0.52(-1.03%)
Oct 23, 2015 49.92 51.19 49.65 51.00 197,586 +1.48(+2.98%)
Oct 22, 2015 48.76 49.94 48.42 49.52 280,295 +1.00(+2.06%)
Oct 21, 2015 49.66 50.20 48.42 48.52 200,716 -1.19(-2.38%)
Oct 20, 2015 49.05 50.26 48.75 49.70 128,990 +0.51(+1.05%)
Oct 19, 2015 49.12 49.44 48.50 49.19 136,187 -0.17(-0.35%)
Oct 16, 2015 49.72 49.81 48.52 49.36 171,384 -0.17(-0.33%)
Oct 15, 2015 48.74 49.59 47.51 49.53 171,305 +0.96(+1.98%)
Oct 14, 2015 49.19 49.44 48.31 48.57 239,917 -0.43(-0.87%)
Oct 13, 2015 48.84 49.87 48.57 48.99 223,125 -0.22(-0.45%)
Oct 12, 2015 50.23 50.23 49.01 49.22 155,444 -0.96(-1.92%)
Oct 09, 2015 49.82 50.27 49.30 50.18 206,112 +0.68(+1.37%)
Oct 08, 2015 48.45 49.71 48.10 49.50 442,226 +0.85(+1.74%)
Oct 07, 2015 48.83 49.51 47.90 48.65 342,507 +0.17(+0.34%)
Oct 06, 2015 47.69 49.20 47.68 48.49 301,946 +0.62(+1.30%)
Oct 05, 2015 45.87 47.92 45.53 47.87 257,530 +2.23(+4.90%)
Oct 02, 2015 43.91 45.65 43.30 45.63 249,475 +1.37(+3.09%)
Oct 01, 2015 45.33 45.74 43.76 44.26 266,982 -1.09(-2.40%)
Sep 30, 2015 45.11 45.60 44.52 45.35 305,127 +0.62(+1.39%)
Sep 29, 2015 44.35 45.20 44.06 44.73 256,815 +0.33(+0.74%)
Sep 28, 2015 45.45 46.08 44.23 44.40 207,156 -1.21(-2.66%)
Sep 25, 2015 46.88 46.95 45.49 45.61 287,440 -0.78(-1.68%)
Sep 24, 2015 47.05 47.05 45.54 46.39 354,880 -0.92(-1.95%)
Sep 23, 2015 48.28 48.48 47.18 47.31 292,494 -0.85(-1.75%)
Sep 22, 2015 47.80 48.31 47.52 48.16 359,973 -0.39(-0.80%)
Sep 21, 2015 49.05 49.57 48.12 48.55 319,190 -0.35(-0.72%)
Sep 18, 2015 49.97 49.97 48.68 48.90 439,461 -1.59(-3.16%)
Sep 17, 2015 50.87 51.62 50.32 50.49 369,112 -0.46(-0.90%)
Sep 16, 2015 49.38 51.05 49.38 50.95 411,517 +1.60(+3.25%)
Sep 15, 2015 48.31 49.44 48.27 49.34 265,835 +1.12(+2.32%)
Sep 14, 2015 48.86 48.86 48.07 48.23 248,476 -0.50(-1.02%)
Sep 11, 2015 48.58 48.96 47.59 48.72 283,544 -0.10(-0.20%)
Sep 10, 2015 49.09 49.95 48.60 48.82 329,236 -0.36(-0.73%)
Sep 09, 2015 49.48 50.25 49.03 49.18 497,622 +0.00(+0.00%)
Sep 08, 2015 48.34 49.58 47.88 49.18 708,582 +1.68(+3.53%)
Sep 04, 2015 45.71 47.50 47.50 47.50 532,780 +1.35(+2.92%)
Sep 03, 2015 46.48 46.88 46.01 46.15 485,418 -0.16(-0.36%)
Sep 02, 2015 46.84 46.96 46.00 46.32 350,623 +0.03(+0.06%)
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.