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 (%)
May 29, 2015 82.37 82.80 81.46 81.87 237,848 -0.83(-1.01%)
May 28, 2015 82.70 82.86 82.15 82.71 166,941 -0.34(-0.41%)
May 27, 2015 82.36 83.28 82.19 83.04 221,534 +0.79(+0.95%)
May 26, 2015 83.02 83.02 81.60 82.26 205,177 -0.77(-0.92%)
May 22, 2015 83.02 83.03 83.03 83.03 322,021 +0.02(+0.02%)
May 21, 2015 82.80 83.74 82.40 83.01 366,414 -0.04(-0.05%)
May 20, 2015 83.22 83.22 82.35 83.04 254,119 -0.02(-0.02%)
May 19, 2015 83.22 83.80 82.81 83.06 371,784 -0.25(-0.30%)
May 18, 2015 81.93 83.34 81.85 83.32 205,092 +0.95(+1.15%)
May 15, 2015 82.32 82.42 81.50 82.37 231,772 -0.01(-0.01%)
May 14, 2015 81.63 82.50 81.25 82.38 263,894 +0.98(+1.20%)
May 13, 2015 82.43 82.93 80.87 81.40 275,903 -0.63(-0.77%)
May 12, 2015 81.44 82.25 80.49 82.03 303,656 -0.06(-0.07%)
May 11, 2015 81.75 82.83 81.44 82.08 305,417 +0.04(+0.05%)
May 08, 2015 82.98 83.81 82.01 82.05 327,281 +0.03(+0.04%)
May 07, 2015 81.04 82.55 80.86 82.02 170,697 +0.79(+0.97%)
May 06, 2015 82.38 83.16 80.65 81.23 315,425 -1.19(-1.45%)
May 05, 2015 83.75 84.56 81.47 82.42 434,422 -2.10(-2.49%)
May 04, 2015 82.55 85.19 82.36 84.53 396,607 +1.98(+2.40%)
May 01, 2015 81.47 82.73 81.41 82.55 500,619 +1.13(+1.39%)
Apr 30, 2015 86.82 87.27 81.13 81.42 986,214 -8.86(-9.82%)
Apr 29, 2015 89.60 90.69 89.14 90.28 241,680 +0.03(+0.03%)
Apr 28, 2015 89.58 90.43 89.05 90.25 170,051 +0.80(+0.89%)
Apr 27, 2015 91.05 91.66 89.08 89.46 234,567 -1.60(-1.76%)
Apr 24, 2015 92.68 92.68 90.89 91.06 133,762 -1.21(-1.31%)
Apr 23, 2015 90.79 92.36 90.70 92.27 127,779 +1.31(+1.44%)
Apr 22, 2015 91.90 92.50 90.36 90.96 221,425 -0.85(-0.93%)
Apr 21, 2015 91.81 92.22 91.16 91.81 210,954 +0.48(+0.53%)
Apr 20, 2015 89.75 91.41 89.70 91.33 172,970 +2.19(+2.46%)
Apr 17, 2015 90.13 90.34 88.83 89.14 191,722 -1.60(-1.76%)
Apr 16, 2015 90.77 91.46 90.02 90.74 143,418 -0.07(-0.07%)
Apr 15, 2015 91.55 91.84 90.74 90.80 177,759 -0.25(-0.28%)
Apr 14, 2015 91.06 91.12 89.27 91.06 225,292 +0.44(+0.48%)
Apr 13, 2015 90.84 91.22 90.13 90.62 209,748 -0.58(-0.64%)
Apr 10, 2015 91.86 91.99 90.96 91.20 162,706 +0.11(+0.12%)
Apr 09, 2015 90.95 91.51 90.28 91.09 272,779 +0.20(+0.22%)
Apr 08, 2015 90.19 91.06 89.80 90.89 275,785 +0.55(+0.61%)
Apr 07, 2015 91.25 91.51 90.21 90.34 251,186 -1.30(-1.42%)
Apr 06, 2015 89.45 92.18 89.45 91.64 391,075 +1.39(+1.54%)
Apr 02, 2015 89.33 90.25 90.25 90.25 276,342 +1.03(+1.15%)
Apr 01, 2015 90.36 90.44 88.18 89.22 371,886 -1.51(-1.67%)
Mar 31, 2015 88.61 90.97 87.78 90.74 477,774 +1.29(+1.44%)
Mar 30, 2015 88.92 89.78 88.35 89.45 295,870 +1.16(+1.32%)
Mar 27, 2015 85.56 88.30 85.48 88.28 373,647 +2.87(+3.36%)
Mar 26, 2015 84.77 85.62 84.20 85.41 266,018 +0.23(+0.27%)
Mar 25, 2015 88.99 89.07 85.17 85.18 743,960 -3.94(-4.42%)
Mar 24, 2015 88.82 89.39 87.99 89.12 809,690 +0.03(+0.03%)
Mar 23, 2015 89.44 90.01 88.84 89.09 639,616 -0.26(-0.29%)
Mar 20, 2015 88.33 89.60 88.01 89.35 498,958 +1.42(+1.61%)
Mar 19, 2015 87.16 88.09 86.94 87.93 199,014 +0.39(+0.44%)
Mar 18, 2015 86.20 88.00 85.40 87.54 196,321 +1.27(+1.47%)
Mar 17, 2015 84.43 86.54 84.43 86.27 297,641 +1.57(+1.85%)
Mar 16, 2015 84.17 85.03 83.78 84.70 237,352 +0.96(+1.15%)
Mar 13, 2015 84.94 85.02 82.48 83.74 127,441 -1.30(-1.53%)
Mar 12, 2015 83.83 85.14 83.44 85.04 220,845 +1.97(+2.37%)
Mar 11, 2015 82.81 83.33 82.10 83.07 208,710 +0.53(+0.65%)
Mar 10, 2015 84.36 84.47 82.42 82.54 274,312 -2.69(-3.16%)
Mar 09, 2015 85.00 85.56 84.51 85.24 190,769 +0.41(+0.48%)
Mar 06, 2015 85.79 86.66 84.43 84.83 216,647 -1.71(-1.97%)
Mar 05, 2015 86.37 87.00 85.92 86.53 167,716 +0.32(+0.37%)
Mar 04, 2015 86.19 86.46 85.74 86.21 207,261 -0.38(-0.44%)
Mar 03, 2015 86.93 87.69 86.15 86.59 270,932 -0.73(-0.83%)
Mar 02, 2015 86.05 87.43 85.29 87.32 291,153 +1.27(+1.48%)
Feb 27, 2015 87.25 87.84 86.03 86.05 271,168 -1.08(-1.23%)
Feb 26, 2015 86.58 87.80 86.15 87.13 277,837 +0.64(+0.74%)
Feb 25, 2015 87.50 87.82 85.85 86.49 166,218 -0.93(-1.06%)
Feb 24, 2015 87.46 88.22 87.10 87.42 259,870 +0.06(+0.07%)
Feb 23, 2015 86.92 87.37 86.52 87.36 182,090 +0.13(+0.14%)
Feb 20, 2015 85.44 87.27 85.00 87.23 246,550 +1.43(+1.67%)
Feb 19, 2015 85.23 86.38 85.01 85.80 218,523 +0.36(+0.42%)
Feb 18, 2015 84.81 85.85 84.48 85.44 169,546 +0.48(+0.57%)
Feb 17, 2015 85.29 85.50 83.98 84.95 208,558 -0.13(-0.15%)
Feb 13, 2015 84.42 85.08 85.08 85.08 201,496 +0.59(+0.70%)
Feb 12, 2015 83.05 84.53 82.88 84.49 220,027 +1.76(+2.13%)
Feb 11, 2015 82.48 82.87 81.91 82.73 190,795 +0.30(+0.36%)
Feb 10, 2015 82.48 82.59 81.54 82.42 220,596 +0.42(+0.51%)
Feb 09, 2015 82.01 82.87 81.48 82.01 177,541 -0.34(-0.41%)
Feb 06, 2015 81.87 83.70 81.70 82.35 422,178 +0.69(+0.84%)
Feb 05, 2015 81.68 82.04 79.29 81.66 495,038 -0.77(-0.93%)
Feb 04, 2015 82.05 82.83 81.57 82.42 320,393 +0.11(+0.13%)
Feb 03, 2015 81.11 82.72 80.98 82.32 470,916 +1.69(+2.09%)
Feb 02, 2015 80.91 80.91 79.00 80.63 342,239 +0.24(+0.30%)
Jan 30, 2015 81.38 81.54 80.08 80.39 212,900 -1.60(-1.95%)
Jan 29, 2015 81.06 82.04 79.79 81.99 174,934 +0.94(+1.16%)
Jan 28, 2015 82.88 83.17 80.73 81.05 200,175 -1.20(-1.46%)
Jan 27, 2015 80.43 82.54 80.41 82.25 328,542 +0.83(+1.02%)
Jan 26, 2015 81.32 81.80 80.77 81.42 318,981 +0.14(+0.17%)
Jan 23, 2015 81.11 82.63 80.64 81.28 310,063 +0.21(+0.26%)
Jan 22, 2015 79.18 81.80 78.03 81.07 385,222 +2.51(+3.20%)
Jan 21, 2015 78.21 79.46 77.95 78.56 107,141 -0.11(-0.14%)
Jan 20, 2015 79.39 79.83 77.35 78.66 238,693 -0.43(-0.54%)
Jan 16, 2015 77.63 79.22 77.12 79.09 853,988 +1.09(+1.39%)
Jan 15, 2015 80.53 80.72 77.67 78.01 959,074 -2.05(-2.57%)
Jan 14, 2015 79.43 80.47 78.93 80.06 340,453 -0.50(-0.63%)
Jan 13, 2015 79.30 80.86 79.17 80.56 773,510 +2.29(+2.92%)
Jan 12, 2015 78.23 79.11 76.51 78.28 302,130 -0.08(-0.10%)
Jan 09, 2015 78.28 79.28 77.41 78.35 319,595 +0.22(+0.29%)
Jan 08, 2015 77.77 78.16 76.82 78.13 551,690 +1.26(+1.64%)
Jan 07, 2015 77.54 77.64 76.36 76.87 284,164 +0.01(+0.01%)
Jan 06, 2015 76.56 77.47 75.99 76.86 639,181 +0.71(+0.93%)
Jan 05, 2015 75.76 76.51 75.37 76.15 511,510 -0.04(-0.05%)
Jan 02, 2015 76.86 77.25 75.28 76.19 178,759 -0.19(-0.25%)
Dec 31, 2014 78.11 76.39 76.39 76.39 218,932 -1.40(-1.79%)
Dec 30, 2014 78.45 78.80 77.60 77.78 146,609 -0.69(-0.88%)
Dec 29, 2014 78.18 78.96 77.94 78.47 310,756 +0.53(+0.68%)
Dec 26, 2014 78.42 78.71 77.81 77.94 317,073 +0.02(+0.02%)
Dec 24, 2014 78.00 77.92 77.92 77.92 118,235 +0.12(+0.15%)
Dec 23, 2014 77.85 78.31 77.44 77.80 279,101 +0.75(+0.97%)
Dec 22, 2014 76.67 77.10 75.99 77.06 349,285 +0.72(+0.94%)
Dec 19, 2014 76.39 77.05 75.81 76.34 1,006,867 -0.14(-0.18%)
Dec 18, 2014 76.78 77.06 76.16 76.47 584,960 +0.41(+0.54%)
Dec 17, 2014 75.85 76.59 74.91 76.07 812,550 +0.53(+0.71%)
Dec 16, 2014 76.39 78.00 75.47 75.53 793,882 -1.10(-1.43%)
Dec 15, 2014 78.08 78.70 76.12 76.63 539,884 -1.31(-1.68%)
Dec 12, 2014 77.00 79.44 76.96 77.94 700,471 +0.02(+0.02%)
Dec 11, 2014 77.04 79.09 77.00 77.92 655,120 +1.73(+2.28%)
Dec 10, 2014 77.49 80.30 76.12 76.18 1,161,041 +3.61(+4.98%)
Dec 09, 2014 70.01 72.71 69.67 72.57 199,409 +1.57(+2.21%)
Dec 08, 2014 71.77 72.61 70.51 71.00 163,822 -1.01(-1.40%)
Dec 05, 2014 71.79 72.88 71.56 72.01 151,293 +0.29(+0.41%)
Dec 04, 2014 72.16 72.47 71.27 71.72 171,469 -0.75(-1.03%)
Dec 03, 2014 71.20 73.01 71.03 72.46 249,544 +1.37(+1.92%)
Dec 02, 2014 69.71 71.22 68.35 71.10 212,919 +1.48(+2.13%)
Dec 01, 2014 70.45 70.82 69.48 69.62 299,147 -1.12(-1.59%)
Nov 28, 2014 72.14 72.14 70.65 70.74 212,359 -1.31(-1.82%)
Nov 26, 2014 71.69 72.05 72.05 72.05 153,308 +0.36(+0.50%)
Nov 25, 2014 71.53 72.03 71.06 71.69 155,287 +0.49(+0.69%)
Nov 24, 2014 70.57 71.20 70.35 71.19 123,201 +0.76(+1.07%)
Nov 21, 2014 70.88 71.67 70.15 70.44 154,863 +0.50(+0.72%)
Nov 20, 2014 68.67 69.97 68.52 69.94 177,309 +0.59(+0.85%)
Nov 19, 2014 70.06 70.06 68.74 69.34 142,822 -1.00(-1.42%)
Nov 18, 2014 69.41 71.15 69.33 70.34 251,547 +1.16(+1.68%)
Nov 17, 2014 69.53 69.72 69.01 69.18 169,197 -0.37(-0.53%)
Nov 14, 2014 69.32 70.33 69.11 69.55 170,944 +0.14(+0.20%)
Nov 13, 2014 70.01 70.46 69.03 69.41 127,516 -0.66(-0.94%)
Nov 12, 2014 69.36 70.23 69.08 70.07 158,078 +0.36(+0.51%)
Nov 11, 2014 69.56 69.97 69.12 69.71 152,429 +0.06(+0.08%)
Nov 10, 2014 68.77 69.65 68.36 69.65 228,416 +1.12(+1.64%)
Nov 07, 2014 68.21 68.75 68.01 68.53 178,936 +0.41(+0.60%)
Nov 06, 2014 67.94 68.52 67.68 68.12 264,143 +0.21(+0.31%)
Nov 05, 2014 68.86 68.96 67.24 67.91 255,698 -0.24(-0.36%)
Nov 04, 2014 68.22 68.90 68.05 68.15 225,605 -0.24(-0.35%)
Nov 03, 2014 69.07 69.44 68.15 68.40 293,854 -0.56(-0.81%)
Oct 31, 2014 68.12 69.11 67.31 68.96 268,505 +1.95(+2.91%)
Oct 30, 2014 66.10 67.27 65.14 67.01 238,032 +0.65(+0.98%)
Oct 29, 2014 65.53 67.47 64.61 66.36 441,275 +0.77(+1.18%)
Oct 28, 2014 63.99 65.63 63.59 65.59 308,430 +2.00(+3.14%)
Oct 27, 2014 63.20 63.73 63.65 63.59 355,703 -0.06(-0.09%)
Oct 24, 2014 63.37 63.76 62.84 63.65 213,316 +0.44(+0.69%)
Oct 23, 2014 62.20 63.50 61.92 63.21 263,200 +1.88(+3.06%)
Oct 22, 2014 62.64 63.12 61.28 61.33 220,894 -1.24(-1.98%)
Oct 21, 2014 60.64 62.62 60.56 62.57 345,978 +2.75(+4.60%)
Oct 20, 2014 58.83 60.02 58.83 59.82 242,329 +0.66(+1.11%)
Oct 17, 2014 59.56 60.13 58.69 59.16 271,823 +0.35(+0.59%)
Oct 16, 2014 56.87 59.17 56.65 58.82 347,403 +0.77(+1.32%)
Oct 15, 2014 57.25 58.76 56.24 58.05 581,732 +0.39(+0.67%)
Oct 14, 2014 57.38 58.89 57.19 57.66 390,067 +0.94(+1.66%)
Oct 13, 2014 56.96 58.16 56.66 56.72 441,006 -0.11(-0.19%)
Oct 10, 2014 58.31 58.44 56.73 56.83 368,263 -1.83(-3.12%)
Oct 09, 2014 60.75 60.80 58.52 58.66 269,251 -2.31(-3.80%)
Oct 08, 2014 60.06 61.03 58.68 60.98 327,185 +0.94(+1.57%)
Oct 07, 2014 60.73 61.57 60.04 60.04 574,588 -1.23(-2.01%)
Oct 06, 2014 61.08 61.67 60.38 61.27 554,187 +0.29(+0.48%)
Oct 03, 2014 60.64 61.00 60.16 60.98 409,891 +0.93(+1.55%)
Oct 02, 2014 60.23 60.73 59.13 60.05 307,983 -0.18(-0.31%)
Oct 01, 2014 61.90 62.23 60.15 60.23 383,649 -1.78(-2.87%)
Sep 30, 2014 63.19 63.19 62.01 62.01 392,686 -1.30(-2.05%)
Sep 29, 2014 62.95 63.55 62.74 63.31 329,193 -0.70(-1.09%)
Sep 26, 2014 62.92 64.07 62.69 64.01 281,381 +1.16(+1.85%)
Sep 25, 2014 64.03 64.38 62.66 62.84 366,864 -1.47(-2.29%)
Sep 24, 2014 63.62 64.51 62.89 64.32 412,476 +0.63(+0.99%)
Sep 23, 2014 65.62 65.92 63.67 63.69 631,550 -2.01(-3.07%)
Sep 22, 2014 67.55 67.81 65.56 65.70 258,689 -2.12(-3.13%)
Sep 19, 2014 68.75 69.04 67.39 67.82 427,795 -0.84(-1.23%)
Sep 18, 2014 68.74 69.07 68.30 68.67 154,948 +0.33(+0.48%)
Sep 17, 2014 68.87 69.17 67.78 68.34 199,077 -0.37(-0.54%)
Sep 16, 2014 68.63 68.98 68.10 68.71 265,317 -0.09(-0.13%)
Sep 15, 2014 70.17 70.17 68.64 68.79 248,456 -1.21(-1.73%)
Sep 12, 2014 71.49 71.49 69.80 70.00 235,989 -1.43(-2.01%)
Sep 11, 2014 69.77 71.54 69.71 71.44 188,632 +1.08(+1.53%)
Sep 10, 2014 69.95 70.50 69.44 70.36 183,441 +0.43(+0.61%)
Sep 09, 2014 70.33 70.73 69.92 69.94 247,836 -0.61(-0.86%)
Sep 08, 2014 70.64 71.29 69.89 70.55 155,847 -0.06(-0.08%)
Sep 05, 2014 70.38 70.78 69.60 70.60 147,723 +0.08(+0.11%)
Sep 04, 2014 71.19 71.64 70.31 70.53 170,459 -0.39(-0.55%)
Sep 03, 2014 71.67 71.98 70.71 70.91 178,600 -0.26(-0.37%)
Sep 02, 2014 71.06 71.51 70.55 71.17 230,554 +0.45(+0.63%)
Aug 29, 2014 70.29 70.73 70.73 70.73 216,950 +0.45(+0.63%)
Aug 28, 2014 71.15 71.18 70.25 70.28 225,119 -1.04(-1.45%)
Aug 27, 2014 71.38 71.49 71.04 71.32 131,654 -0.04(-0.05%)
Aug 26, 2014 70.73 71.58 70.44 71.36 153,102 +0.83(+1.18%)
Aug 25, 2014 70.95 71.21 70.40 70.53 119,948 +0.16(+0.23%)
Aug 22, 2014 70.61 70.61 70.09 70.36 190,454 -0.47(-0.67%)
Aug 21, 2014 70.02 71.00 69.38 70.84 229,619 +0.71(+1.01%)
Aug 20, 2014 69.59 70.42 69.12 70.13 264,075 +0.17(+0.25%)
Aug 19, 2014 69.73 70.19 69.63 69.95 224,832 +0.38(+0.54%)
Aug 18, 2014 69.05 69.68 68.77 69.58 240,688 +1.08(+1.58%)
Aug 15, 2014 69.15 69.23 67.48 68.49 293,410 +0.18(+0.27%)
Aug 14, 2014 68.55 68.92 67.91 68.31 285,630 +0.23(+0.34%)
Aug 13, 2014 66.92 68.04 66.92 68.08 264,194 +1.36(+2.03%)
Aug 12, 2014 66.73 67.48 66.20 66.72 282,606 -0.12(-0.17%)
Aug 11, 2014 67.16 67.16 66.62 66.84 323,766 +0.15(+0.23%)
Aug 08, 2014 65.93 66.86 65.77 66.68 279,279 +0.74(+1.12%)
Aug 07, 2014 66.50 66.65 65.75 65.95 266,101 -0.45(-0.69%)
Aug 06, 2014 64.93 66.63 64.93 66.40 344,624 +0.80(+1.22%)
Aug 05, 2014 65.71 66.04 64.93 65.60 319,834 -0.45(-0.67%)
Aug 04, 2014 67.75 67.75 65.89 66.04 581,669 -1.31(-1.94%)
Aug 01, 2014 66.22 67.55 65.94 67.35 701,338 +1.63(+2.47%)
Jul 31, 2014 68.66 69.06 65.67 65.72 557,448 -3.78(-5.44%)
Jul 30, 2014 71.73 71.92 69.35 69.51 515,095 -2.29(-3.19%)
Jul 29, 2014 72.06 72.85 71.63 71.80 339,115 -0.23(-0.32%)
Jul 28, 2014 72.63 72.66 71.51 72.04 271,101 -0.53(-0.73%)
Jul 25, 2014 72.92 73.08 72.43 72.57 179,262 -0.92(-1.25%)
Jul 24, 2014 74.34 74.95 73.35 73.49 221,130 -0.82(-1.11%)
Jul 23, 2014 75.01 75.01 74.18 74.31 126,795 -0.45(-0.61%)
Jul 22, 2014 74.89 75.51 74.57 74.77 162,829 +0.35(+0.47%)
Jul 21, 2014 73.96 74.77 73.61 74.42 478,729 -0.19(-0.26%)
Jul 18, 2014 71.63 74.66 70.23 74.61 432,594 +2.90(+4.05%)
Jul 17, 2014 72.87 73.05 71.65 71.71 290,800 -1.75(-2.39%)
Jul 16, 2014 74.78 74.78 73.30 73.46 317,950 -0.78(-1.06%)
Jul 15, 2014 75.16 75.44 74.06 74.24 190,507 -0.78(-1.05%)
Jul 14, 2014 75.36 75.37 74.51 75.03 450,929 +0.60(+0.81%)
Jul 11, 2014 74.49 74.74 74.03 74.43 170,589 -0.18(-0.25%)
Jul 10, 2014 73.46 74.86 73.46 74.61 278,791 -0.55(-0.73%)
Jul 09, 2014 75.05 75.42 74.46 75.16 195,665 +0.31(+0.41%)
Jul 08, 2014 75.67 75.67 74.40 74.85 259,149 -0.88(-1.16%)
Jul 07, 2014 76.03 76.29 75.53 75.73 262,303 -0.48(-0.64%)
Jul 03, 2014 75.79 76.22 76.22 76.22 147,629 +0.59(+0.78%)
Jul 02, 2014 75.96 76.46 75.28 75.63 247,371 -0.61(-0.80%)
Jul 01, 2014 75.39 76.76 75.18 76.24 509,923 +0.58(+0.77%)
Jun 30, 2014 76.11 76.54 75.42 75.66 5,754,134 -0.65(-0.85%)
Jun 27, 2014 74.25 76.66 74.25 76.30 752,275 +1.41(+1.89%)
Jun 26, 2014 74.65 74.91 73.89 74.89 497,911 +0.19(+0.26%)
Jun 25, 2014 72.77 74.90 72.60 74.70 581,355 +2.55(+3.53%)
Jun 24, 2014 73.02 73.70 72.13 72.15 198,729 -0.93(-1.27%)
Jun 23, 2014 73.72 73.86 72.98 73.08 153,815 -0.53(-0.72%)
Jun 20, 2014 73.36 73.82 73.05 73.61 351,206 +0.27(+0.37%)
Jun 19, 2014 73.81 73.81 73.13 73.34 172,068 -0.30(-0.41%)
Jun 18, 2014 73.57 73.92 72.94 73.64 158,377 -0.03(-0.04%)
Jun 17, 2014 73.20 74.23 72.84 73.67 346,065 +0.34(+0.46%)
Jun 16, 2014 73.56 73.92 72.39 73.33 189,958 -0.48(-0.66%)
Jun 13, 2014 73.98 74.32 73.48 73.82 122,360 -0.19(-0.26%)
Jun 12, 2014 74.17 74.69 73.62 74.01 304,213 -0.49(-0.66%)
Jun 11, 2014 73.85 75.01 73.83 74.50 302,115 +0.02(+0.03%)
Jun 10, 2014 74.21 74.53 73.78 74.48 149,312 +0.91(+1.24%)
Jun 06, 2014 73.08 73.45 72.73 73.58 130,422 +0.94(+1.29%)
Jun 05, 2014 71.12 72.90 70.79 72.64 184,019 +1.46(+2.05%)
Jun 04, 2014 71.03 71.51 70.51 71.18 162,719 -0.26(-0.37%)
Jun 03, 2014 70.05 71.64 69.73 71.44 488,559 +0.81(+1.15%)
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.