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

Belden Inc (NY: BDC )

96.29 +0.07 (+0.07%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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, 2018 62.64 63.10 60.26 60.28 813,636 -2.21(-3.54%)
Apr 27, 2018 64.90 64.97 62.25 62.49 1,099,977 -2.37(-3.65%)
Apr 26, 2018 66.04 66.64 64.71 64.86 330,343 -0.93(-1.41%)
Apr 25, 2018 65.60 66.22 65.10 65.79 403,128 +0.06(+0.09%)
Apr 24, 2018 66.75 67.14 65.08 65.73 229,583 -0.63(-0.94%)
Apr 23, 2018 67.21 67.43 65.70 66.36 346,606 -0.75(-1.12%)
Apr 20, 2018 67.98 68.26 66.93 67.11 400,807 -1.01(-1.48%)
Apr 19, 2018 68.20 68.43 67.65 68.12 347,117 -0.31(-0.46%)
Apr 18, 2018 67.47 68.87 66.97 68.43 432,851 +1.65(+2.48%)
Apr 17, 2018 67.00 67.21 65.88 66.78 294,083 +0.30(+0.46%)
Apr 16, 2018 65.90 66.68 65.48 66.47 130,819 +1.04(+1.59%)
Apr 13, 2018 66.38 66.38 65.16 65.44 145,655 -0.60(-0.90%)
Apr 12, 2018 66.70 66.81 65.91 66.03 262,158 -0.16(-0.24%)
Apr 11, 2018 64.99 66.31 64.99 66.19 223,872 +0.38(+0.58%)
Apr 10, 2018 65.47 66.48 64.67 65.81 400,939 +1.68(+2.62%)
Apr 09, 2018 64.68 65.30 64.02 64.12 236,626 +0.09(+0.14%)
Apr 06, 2018 65.23 66.61 63.54 64.04 327,045 -2.03(-3.07%)
Apr 05, 2018 66.18 66.51 65.48 66.06 286,391 +0.67(+1.02%)
Apr 04, 2018 63.35 65.70 63.35 65.40 369,852 +0.80(+1.24%)
Apr 03, 2018 65.08 65.08 63.60 64.59 473,468 +0.08(+0.12%)
Apr 02, 2018 67.20 67.68 63.92 64.52 418,585 -2.95(-4.37%)
Mar 29, 2018 67.46 67.46 67.46 0 +0.96(+1.44%)
Mar 28, 2018 67.51 67.82 65.73 66.50 1,296,420 -0.85(-1.26%)
Mar 27, 2018 68.68 68.68 66.31 67.35 692,926 -0.73(-1.08%)
Mar 26, 2018 64.68 68.46 64.68 68.09 2,306,891 +4.92(+7.79%)
Mar 23, 2018 68.31 68.69 63.13 63.16 1,252,801 -5.32(-7.77%)
Mar 22, 2018 71.84 71.99 68.36 68.49 564,601 -4.36(-5.99%)
Mar 21, 2018 73.48 74.01 72.50 72.85 603,884 -0.40(-0.55%)
Mar 20, 2018 74.77 75.11 72.99 73.25 418,981 -1.45(-1.94%)
Mar 19, 2018 75.11 75.41 73.44 74.70 299,274 -0.81(-1.08%)
Mar 16, 2018 75.43 76.42 75.10 75.51 354,324 +0.23(+0.31%)
Mar 15, 2018 75.14 76.14 74.80 75.28 162,433 +0.25(+0.34%)
Mar 14, 2018 76.00 76.00 74.33 75.02 148,148 -0.53(-0.70%)
Mar 13, 2018 76.80 77.07 75.26 75.55 167,414 -0.77(-1.01%)
Mar 12, 2018 76.20 77.00 75.73 76.33 136,288 +0.30(+0.40%)
Mar 09, 2018 75.06 76.10 74.48 76.02 187,338 +1.86(+2.51%)
Mar 08, 2018 74.73 74.85 73.51 74.16 142,965 +0.20(+0.26%)
Mar 07, 2018 74.29 73.97 290,697 +0.71(+0.97%)
Mar 06, 2018 73.22 75.46 71.73 73.26 296,658 +0.68(+0.94%)
Mar 05, 2018 71.41 73.15 71.41 72.57 261,844 +0.46(+0.64%)
Mar 02, 2018 68.83 72.28 68.67 72.11 364,096 +2.24(+3.21%)
Mar 01, 2018 70.98 71.79 68.81 69.87 467,967 -1.25(-1.76%)
Feb 28, 2018 72.97 73.11 71.06 71.12 402,086 -1.69(-2.32%)
Feb 27, 2018 72.97 73.95 72.74 72.82 326,009 -0.30(-0.41%)
Feb 26, 2018 72.01 73.28 71.42 73.12 303,036 +1.36(+1.89%)
Feb 23, 2018 71.44 72.02 70.86 71.76 201,378 +0.98(+1.38%)
Feb 22, 2018 72.39 73.11 70.67 70.78 423,660 -1.20(-1.67%)
Feb 21, 2018 72.90 74.02 71.94 71.98 477,790 -0.66(-0.92%)
Feb 20, 2018 70.77 73.22 70.77 72.65 345,678 +1.06(+1.48%)
Feb 16, 2018 71.59 71.59 71.59 0 -0.83(-1.15%)
Feb 15, 2018 72.84 73.36 71.95 72.42 496,109 +0.23(+0.31%)
Feb 14, 2018 67.16 72.29 67.13 72.20 765,652 +4.17(+6.12%)
Feb 13, 2018 67.51 68.66 67.48 68.03 606,704 -0.21(-0.30%)
Feb 12, 2018 66.78 68.70 66.19 68.24 413,397 +2.01(+3.04%)
Feb 09, 2018 66.49 67.39 64.78 66.22 582,532 +0.82(+1.26%)
Feb 08, 2018 69.74 70.19 65.32 65.40 695,135 -4.32(-6.20%)
Feb 07, 2018 70.65 71.75 69.70 69.72 597,293 -1.46(-2.05%)
Feb 06, 2018 67.07 71.62 66.50 71.18 801,138 +1.29(+1.85%)
Feb 05, 2018 71.66 72.87 69.46 69.89 438,918 -2.85(-3.91%)
Feb 02, 2018 73.27 74.59 72.38 72.74 444,233 -0.91(-1.23%)
Feb 01, 2018 78.82 78.82 72.16 73.65 1,813,306 -9.25(-11.16%)
Jan 31, 2018 84.68 85.08 82.90 82.90 351,434 -1.16(-1.38%)
Jan 30, 2018 83.00 84.77 82.49 84.06 287,482 +0.57(+0.68%)
Jan 29, 2018 83.06 84.09 83.06 83.49 129,780 +0.07(+0.08%)
Jan 26, 2018 83.03 83.51 82.28 83.43 137,265 +0.65(+0.78%)
Jan 25, 2018 83.16 83.19 81.97 82.78 173,232 -0.03(-0.04%)
Jan 24, 2018 84.28 84.73 82.55 82.81 206,786 -0.94(-1.12%)
Jan 23, 2018 83.68 84.01 82.40 83.75 186,934 -0.31(-0.37%)
Jan 22, 2018 84.63 84.63 83.33 84.06 176,536 -1.02(-1.20%)
Jan 19, 2018 82.76 85.22 82.51 85.08 290,990 +2.36(+2.85%)
Jan 18, 2018 82.82 83.26 81.90 82.72 270,335 -0.29(-0.35%)
Jan 17, 2018 82.92 83.75 82.16 83.01 245,158 +0.67(+0.81%)
Jan 16, 2018 84.38 84.43 81.92 82.35 243,462 -1.42(-1.69%)
Jan 12, 2018 83.77 83.77 83.77 0 +1.67(+2.04%)
Jan 11, 2018 80.45 82.14 80.08 82.10 177,171 +1.75(+2.18%)
Jan 10, 2018 80.02 80.34 178,448 -0.69(-0.86%)
Jan 09, 2018 82.00 82.17 80.79 81.04 305,358 -1.05(-1.27%)
Jan 08, 2018 80.63 82.86 79.80 82.09 291,007 +1.14(+1.41%)
Jan 05, 2018 80.03 81.01 79.93 80.94 219,693 +1.14(+1.43%)
Jan 04, 2018 78.20 80.03 77.87 79.80 626,659 +2.26(+2.91%)
Jan 03, 2018 77.97 76.93 77.54 192,428 +0.28(+0.37%)
Jan 02, 2018 75.58 77.31 75.51 77.25 315,137 +1.79(+2.37%)
Dec 29, 2017 75.47 75.47 75.47 0 -2.50(-3.21%)
Dec 28, 2017 78.20 78.20 76.95 77.97 427,843 +0.13(+0.16%)
Dec 27, 2017 77.93 78.33 77.01 77.84 211,210 -0.12(-0.15%)
Dec 26, 2017 78.61 78.83 77.84 77.96 115,888 -0.52(-0.66%)
Dec 22, 2017 79.00 79.16 78.42 78.48 211,632 -0.46(-0.58%)
Dec 21, 2017 79.06 79.51 78.40 78.94 242,050 +0.16(+0.20%)
Dec 20, 2017 80.16 80.43 78.63 78.78 205,168 -0.81(-1.02%)
Dec 19, 2017 79.14 80.39 78.95 79.59 281,432 +0.31(+0.39%)
Dec 18, 2017 78.15 79.56 78.05 79.28 338,109 +1.81(+2.34%)
Dec 15, 2017 79.34 79.58 77.30 77.47 720,693 -1.46(-1.85%)
Dec 14, 2017 80.04 80.79 78.85 78.93 600,910 -1.08(-1.34%)
Dec 13, 2017 80.59 81.06 79.93 80.00 161,521 -0.39(-0.49%)
Dec 12, 2017 80.49 81.17 79.86 80.39 197,151 -0.12(-0.15%)
Dec 11, 2017 80.43 81.17 80.33 80.51 167,963 +0.08(+0.10%)
Dec 08, 2017 80.27 81.00 80.04 80.43 163,450 +0.00(+0.00%)
Dec 07, 2017 80.23 81.12 79.91 334,923 +0.00(+0.00%)
Dec 06, 2017 80.30 81.77 79.72 80.42 274,112 -0.27(-0.34%)
Dec 05, 2017 82.79 82.93 80.26 80.70 388,400 -2.12(-2.56%)
Dec 04, 2017 83.53 83.99 82.80 82.82 298,206 +0.63(+0.76%)
Dec 01, 2017 81.76 82.52 80.02 82.19 395,042 -0.58(-0.70%)
Nov 30, 2017 83.06 83.60 82.17 82.77 211,837 +0.01(+0.01%)
Nov 29, 2017 84.43 84.73 82.54 82.76 258,781 -1.57(-1.87%)
Nov 28, 2017 83.43 84.88 83.07 84.33 359,548 +1.51(+1.82%)
Nov 27, 2017 83.33 83.52 82.57 82.83 167,156 -0.51(-0.61%)
Nov 24, 2017 81.99 83.49 81.78 83.34 91,249 +1.67(+2.05%)
Nov 22, 2017 82.90 83.35 81.42 81.66 386,997 -0.94(-1.14%)
Nov 21, 2017 82.20 83.35 82.20 82.60 215,736 +0.88(+1.08%)
Nov 20, 2017 81.86 82.06 81.13 81.72 147,168 +0.00(+0.00%)
Nov 17, 2017 80.98 82.25 80.98 81.72 161,236 +0.24(+0.30%)
Nov 16, 2017 81.39 81.56 80.64 81.48 283,443 +0.89(+1.10%)
Nov 15, 2017 80.31 80.98 79.52 80.59 139,349 -0.07(-0.08%)
Nov 14, 2017 79.78 80.77 79.39 80.66 144,504 +0.29(+0.36%)
Nov 13, 2017 81.09 81.10 80.09 80.36 147,811 -1.23(-1.51%)
Nov 10, 2017 81.15 82.03 80.98 81.60 163,617 +0.17(+0.20%)
Nov 09, 2017 79.55 81.59 79.17 81.43 272,275 +0.76(+0.94%)
Nov 08, 2017 79.52 81.20 78.99 80.67 247,330 +0.77(+0.97%)
Nov 07, 2017 80.37 80.61 78.81 79.90 147,438 -0.50(-0.62%)
Nov 06, 2017 80.16 80.65 79.52 80.39 125,446 +0.22(+0.28%)
Nov 03, 2017 79.91 80.69 79.56 80.17 221,400 +0.10(+0.12%)
Nov 02, 2017 81.04 81.27 79.69 80.07 321,838 -0.71(-0.88%)
Nov 01, 2017 79.65 80.92 78.07 80.78 353,460 +2.69(+3.44%)
Oct 31, 2017 78.23 78.74 77.57 78.10 334,205 +0.47(+0.60%)
Oct 30, 2017 78.15 78.15 76.95 77.63 186,914 -0.55(-0.70%)
Oct 27, 2017 79.49 79.64 77.39 78.18 336,762 -0.90(-1.14%)
Oct 26, 2017 80.49 80.49 78.99 79.07 237,593 -1.01(-1.26%)
Oct 25, 2017 81.45 81.74 79.90 80.08 324,594 -1.58(-1.94%)
Oct 24, 2017 80.73 81.73 80.28 81.66 201,698 +1.19(+1.48%)
Oct 23, 2017 82.04 82.28 80.30 80.47 152,142 -1.32(-1.61%)
Oct 20, 2017 82.43 82.68 81.61 81.79 133,298 +0.23(+0.29%)
Oct 19, 2017 81.33 81.63 80.46 81.56 122,525 -0.22(-0.27%)
Oct 18, 2017 82.71 83.08 81.70 81.78 165,261 -0.77(-0.94%)
Oct 17, 2017 82.89 83.38 82.39 82.55 109,447 -0.23(-0.28%)
Oct 16, 2017 82.83 83.90 82.55 82.79 115,870 +0.08(+0.09%)
Oct 13, 2017 82.51 83.02 81.84 82.71 277,422 +0.33(+0.40%)
Oct 12, 2017 82.34 82.99 82.09 82.38 357,117 -0.15(-0.18%)
Oct 11, 2017 83.99 84.14 82.27 82.52 297,406 -1.62(-1.93%)
Oct 10, 2017 83.19 84.35 82.84 84.15 309,124 +1.42(+1.71%)
Oct 09, 2017 82.91 83.78 82.47 82.73 147,425 -0.16(-0.19%)
Oct 06, 2017 81.87 82.97 81.76 82.89 178,763 +0.72(+0.88%)
Oct 05, 2017 81.95 82.22 81.30 82.16 214,277 +0.45(+0.55%)
Oct 04, 2017 81.62 82.00 81.05 81.71 314,485 +0.03(+0.04%)
Oct 03, 2017 80.87 81.79 80.14 81.68 469,575 +0.81(+1.00%)
Oct 02, 2017 78.96 80.91 78.89 80.87 467,556 +2.17(+2.76%)
Sep 29, 2017 79.27 79.44 78.59 78.70 206,619 -0.61(-0.76%)
Sep 28, 2017 78.94 79.50 78.00 79.31 160,615 +0.19(+0.23%)
Sep 27, 2017 78.61 79.33 77.78 79.12 475,848 +1.16(+1.49%)
Sep 26, 2017 78.03 78.32 77.43 77.96 200,508 +0.39(+0.50%)
Sep 25, 2017 77.49 77.81 76.80 77.57 184,834 -0.28(-0.36%)
Sep 22, 2017 77.17 78.43 77.17 77.85 215,802 +0.55(+0.71%)
Sep 21, 2017 77.38 77.84 77.08 77.31 159,970 -0.18(-0.23%)
Sep 20, 2017 77.52 77.87 77.13 77.48 285,696 -0.15(-0.19%)
Sep 19, 2017 77.63 77.88 77.16 77.63 197,289 +0.06(+0.08%)
Sep 18, 2017 77.82 78.04 77.18 77.57 165,493 +0.01(+0.01%)
Sep 15, 2017 77.36 77.62 76.96 77.56 337,470 +0.27(+0.35%)
Sep 14, 2017 77.04 77.60 76.84 77.29 156,413 +0.11(+0.14%)
Sep 13, 2017 77.26 77.84 77.03 77.18 250,273 +0.09(+0.11%)
Sep 12, 2017 76.06 77.10 75.69 77.09 195,031 +1.37(+1.81%)
Sep 11, 2017 75.63 77.39 75.14 75.72 214,711 +1.05(+1.41%)
Sep 08, 2017 74.82 75.55 74.15 74.67 435,509 -0.23(-0.31%)
Sep 07, 2017 75.88 75.88 74.67 74.90 306,200 -0.86(-1.13%)
Sep 06, 2017 76.01 76.19 75.55 75.76 259,097 +0.14(+0.18%)
Sep 05, 2017 76.10 76.71 75.55 75.63 886,913 -0.67(-0.88%)
Sep 01, 2017 75.35 76.67 74.58 76.30 314,747 +1.03(+1.36%)
Aug 31, 2017 73.99 75.62 73.54 75.27 298,310 +1.55(+2.11%)
Aug 30, 2017 72.97 73.92 72.81 73.72 245,823 +0.55(+0.75%)
Aug 29, 2017 71.78 73.42 70.24 73.17 192,184 +0.48(+0.66%)
Aug 28, 2017 72.30 72.77 71.98 72.70 201,081 +0.69(+0.96%)
Aug 25, 2017 72.01 72.25 71.71 72.00 111,474 +0.34(+0.48%)
Aug 24, 2017 71.87 72.25 71.13 71.66 222,028 +0.12(+0.16%)
Aug 23, 2017 70.81 71.96 70.57 71.54 187,461 +0.08(+0.11%)
Aug 22, 2017 70.09 71.59 70.01 71.46 239,796 +1.83(+2.62%)
Aug 21, 2017 69.34 69.86 69.03 69.64 219,421 +0.34(+0.49%)
Aug 18, 2017 69.21 69.91 68.67 69.30 159,944 -0.37(-0.53%)
Aug 17, 2017 70.50 70.90 69.64 69.67 368,791 -1.20(-1.70%)
Aug 16, 2017 70.81 71.21 70.51 70.87 134,303 +0.25(+0.36%)
Aug 15, 2017 70.86 71.01 70.23 70.61 177,214 -0.01(-0.01%)
Aug 14, 2017 70.56 70.80 69.70 70.62 174,188 +0.84(+1.20%)
Aug 11, 2017 68.81 70.53 68.40 69.78 392,762 +0.92(+1.33%)
Aug 10, 2017 69.93 70.01 68.85 68.87 189,993 -1.56(-2.22%)
Aug 09, 2017 70.57 70.81 69.95 70.43 147,542 -0.68(-0.96%)
Aug 08, 2017 71.25 72.15 70.69 71.11 196,813 -0.25(-0.36%)
Aug 07, 2017 71.09 72.02 70.58 71.37 237,247 +0.53(+0.74%)
Aug 04, 2017 72.33 72.50 70.77 70.84 140,192 -1.08(-1.51%)
Aug 03, 2017 74.12 74.12 71.50 71.92 333,091 -1.85(-2.50%)
Aug 02, 2017 72.14 74.33 70.31 73.77 335,206 +2.29(+3.20%)
Aug 01, 2017 70.91 71.82 69.98 71.48 303,575 +1.22(+1.74%)
Jul 31, 2017 70.61 71.16 69.96 70.26 324,877 +0.03(+0.04%)
Jul 28, 2017 72.06 72.09 69.87 70.23 227,656 -1.75(-2.43%)
Jul 27, 2017 72.90 72.90 70.90 71.98 234,690 -0.71(-0.98%)
Jul 26, 2017 75.57 75.57 72.61 72.70 245,977 -2.85(-3.77%)
Jul 25, 2017 75.32 76.10 74.48 75.55 275,375 +0.84(+1.12%)
Jul 24, 2017 74.28 74.91 73.75 74.71 245,128 +0.46(+0.62%)
Jul 21, 2017 73.56 74.37 72.99 74.25 213,908 +0.89(+1.21%)
Jul 20, 2017 73.52 74.00 73.18 73.36 225,745 -0.25(-0.35%)
Jul 19, 2017 73.39 74.21 73.25 73.61 230,472 +0.49(+0.67%)
Jul 18, 2017 73.43 73.80 72.91 73.12 259,484 -0.93(-1.25%)
Jul 17, 2017 73.12 74.44 72.53 74.05 201,340 +0.92(+1.26%)
Jul 14, 2017 73.27 73.74 73.11 73.13 132,998 -0.28(-0.39%)
Jul 13, 2017 74.58 74.59 72.79 73.42 201,434 -1.10(-1.48%)
Jul 12, 2017 74.28 76.19 74.28 74.52 301,424 +1.09(+1.49%)
Jul 11, 2017 73.96 73.96 72.38 73.43 251,257 +0.14(+0.19%)
Jul 10, 2017 74.01 74.52 73.03 73.29 261,896 -0.86(-1.16%)
Jul 07, 2017 72.29 74.92 72.13 74.15 452,389 +2.23(+3.10%)
Jul 06, 2017 73.12 73.80 71.66 71.92 343,450 -1.93(-2.62%)
Jul 05, 2017 74.04 74.15 73.32 73.86 178,809 -0.19(-0.25%)
Jul 03, 2017 74.27 74.67 73.53 74.04 98,682 +0.37(+0.50%)
Jun 30, 2017 73.72 74.43 73.55 73.67 190,164 +0.03(+0.04%)
Jun 29, 2017 74.68 75.14 72.62 73.64 198,612 -1.00(-1.33%)
Jun 28, 2017 73.57 74.78 73.06 74.64 225,116 +1.92(+2.65%)
Jun 27, 2017 74.41 74.41 72.66 72.71 222,897 -1.79(-2.40%)
Jun 26, 2017 74.62 75.21 73.76 74.50 278,280 +0.10(+0.13%)
Jun 23, 2017 73.15 75.12 73.15 74.40 1,150,198 +2.12(+2.93%)
Jun 22, 2017 72.72 73.12 70.82 72.29 390,066 -0.69(-0.95%)
Jun 21, 2017 73.69 74.04 72.32 72.98 248,941 -0.40(-0.55%)
Jun 20, 2017 74.68 74.94 73.32 73.38 349,713 -1.58(-2.11%)
Jun 19, 2017 75.34 76.00 74.16 74.96 259,817 +0.33(+0.44%)
Jun 16, 2017 74.57 75.11 73.99 74.63 393,210 -0.53(-0.70%)
Jun 15, 2017 72.60 75.19 72.60 75.16 210,304 +1.47(+2.00%)
Jun 14, 2017 74.49 74.49 73.36 73.68 286,123 -0.75(-1.01%)
Jun 13, 2017 75.40 75.75 74.23 74.43 346,788 -0.74(-0.99%)
Jun 12, 2017 75.77 76.96 74.90 75.18 354,275 -0.49(-0.64%)
Jun 09, 2017 75.33 77.04 74.72 75.66 632,413 +0.69(+0.92%)
Jun 08, 2017 72.79 75.41 72.51 74.97 273,067 +2.15(+2.95%)
Jun 07, 2017 72.60 73.91 72.24 72.82 436,558 +0.40(+0.55%)
Jun 06, 2017 70.94 72.71 70.76 72.42 264,803 +0.83(+1.16%)
Jun 05, 2017 72.74 72.74 71.29 71.59 205,711 -1.20(-1.65%)
Jun 02, 2017 72.46 73.65 72.38 72.79 280,827 +0.54(+0.74%)
Jun 01, 2017 69.75 72.29 69.23 72.26 279,198 +2.96(+4.27%)
May 31, 2017 69.17 69.47 67.90 69.30 365,597 +0.38(+0.55%)
May 30, 2017 68.50 69.06 68.28 68.92 189,689 +0.30(+0.44%)
May 26, 2017 68.01 68.70 67.88 68.62 292,974 +0.46(+0.67%)
May 25, 2017 67.57 68.36 66.93 68.16 243,590 +1.06(+1.59%)
May 24, 2017 67.60 68.06 66.88 67.09 170,321 -0.37(-0.55%)
May 23, 2017 66.18 67.56 65.79 67.47 400,824 +1.46(+2.22%)
May 22, 2017 66.59 66.86 65.78 66.00 266,190 -0.36(-0.54%)
May 19, 2017 65.85 66.96 65.83 66.36 289,128 +0.73(+1.12%)
May 18, 2017 66.14 66.23 65.29 65.63 264,250 -0.78(-1.18%)
May 17, 2017 70.09 69.27 66.24 66.41 455,200 -3.68(-5.25%)
May 16, 2017 69.88 70.18 69.25 70.09 374,584 +0.34(+0.49%)
May 15, 2017 69.90 70.54 69.67 69.75 220,927 +0.14(+0.20%)
May 12, 2017 70.45 70.74 68.79 69.61 231,951 -1.01(-1.42%)
May 11, 2017 71.49 71.49 69.97 70.62 309,495 -1.06(-1.48%)
May 10, 2017 71.98 72.13 70.91 71.68 297,446 -0.49(-0.68%)
May 09, 2017 72.39 72.55 71.85 72.17 479,054 -0.20(-0.28%)
May 08, 2017 72.89 72.98 71.91 72.37 436,233 -0.63(-0.87%)
May 05, 2017 72.38 73.01 71.84 73.01 315,150 +0.97(+1.34%)
May 04, 2017 71.17 72.26 70.39 72.04 751,869 +0.97(+1.36%)
May 03, 2017 67.68 72.41 67.35 71.08 717,305 +3.88(+5.77%)
May 02, 2017 68.11 68.63 67.01 67.20 216,223 -1.03(-1.52%)
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.