BDC: Historical Prices for BELDEN INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.52	23.65	23.20	23.32	129,600	23.32
24-Nov-09	23.76	23.85	23.25	23.43	220,000	23.43
23-Nov-09	23.93	24.46	23.64	23.83	238,100	23.83
20-Nov-09	23.37	23.81	23.00	23.43	476,500	23.43
19-Nov-09	24.03	24.03	23.19	23.60	184,400	23.60
18-Nov-09	24.44	24.97	24.12	24.33	355,400	24.33
17-Nov-09	24.21	24.72	24.01	24.51	225,700	24.51
16-Nov-09	23.60	24.43	23.34	24.30	384,800	24.30
13-Nov-09	23.45	23.51	22.75	23.38	246,100	23.38
12-Nov-09	23.88	24.15	23.21	23.26	174,200	23.26
11-Nov-09	24.25	24.25	23.67	24.00	172,900	24.00
10-Nov-09	23.76	24.36	23.39	23.94	283,900	23.94
9-Nov-09	23.75	24.15	23.61	23.87	250,200	23.87
6-Nov-09	23.18	23.87	23.01	23.51	259,300	23.51
5-Nov-09	22.70	23.74	22.70	23.49	628,400	23.49
4-Nov-09	22.98	23.06	22.30	22.34	648,200	22.34
3-Nov-09	22.14	22.90	22.03	22.76	610,800	22.76
2-Nov-09	23.19	23.60	22.22	22.49	653,300	22.49
30-Oct-09	23.94	23.94	22.70	22.95	558,300	22.95
29-Oct-09	24.22	24.94	24.02	24.13	785,200	24.13
28-Oct-09	26.25	26.25	24.04	24.10	447,900	24.10
27-Oct-09	25.20	26.12	25.17	25.30	423,200	25.30
26-Oct-09	25.80	26.43	24.92	25.10	384,100	25.10
23-Oct-09	26.68	26.88	25.61	25.89	385,300	25.89
22-Oct-09	25.83	26.76	25.45	26.52	316,000	26.52
21-Oct-09	25.67	26.76	25.67	25.97	371,400	25.97
20-Oct-09	26.10	26.14	25.54	25.85	277,900	25.85
19-Oct-09	25.78	26.52	25.36	26.18	255,300	26.18
16-Oct-09	25.93	25.93	25.10	25.56	422,400	25.56
15-Oct-09	26.43	26.43	25.77	26.10	514,100	26.10
14-Oct-09	26.34	26.85	26.11	26.66	355,500	26.66
13-Oct-09	26.14	26.29	25.51	25.82	458,400	25.82
12-Oct-09	26.00	26.82	25.72	26.11	540,500	26.11
9-Oct-09	25.56	26.45	25.40	26.03	476,900	26.03
8-Oct-09	24.92	25.82	24.78	25.66	840,600	25.66
7-Oct-09	24.26	24.64	24.07	24.60	504,600	24.60
6-Oct-09	23.56	24.43	23.56	24.33	316,000	24.33
5-Oct-09	22.97	23.65	22.67	23.43	367,700	23.43
2-Oct-09	22.66	23.20	22.54	22.77	357,300	22.77
1-Oct-09	23.00	23.20	22.65	22.90	556,800	22.90
30-Sep-09	23.32	23.84	22.59	23.10	586,700	23.10
29-Sep-09	23.45	23.70	23.11	23.35	289,800	23.35
28-Sep-09	23.44	23.85	22.88	23.49	258,800	23.49
25-Sep-09	23.21	23.35	22.68	23.20	816,200	23.20
24-Sep-09	23.48	23.58	22.65	23.32	282,300	23.32
23-Sep-09	23.43	24.14	23.29	23.37	233,400	23.37
22-Sep-09	23.54	23.74	23.24	23.61	171,100	23.61
21-Sep-09	23.56	23.71	23.14	23.27	186,500	23.27
18-Sep-09	22.79	23.96	20.00	23.89	401,300	23.89
17-Sep-09	23.87	24.42	22.83	23.02	322,900	23.02
16-Sep-09	23.74	24.11	23.35	23.99	134,600	23.99
15-Sep-09	23.06	23.79	22.83	23.57	254,000	23.57
14-Sep-09	22.16	23.15	22.01	23.15	288,500	23.15
14-Sep-09	$ 0.05 Dividend
11-Sep-09	22.19	22.45	21.81	22.45	240,200	22.40
10-Sep-09	21.72	22.20	21.35	22.09	181,700	22.04
9-Sep-09	21.25	22.32	21.04	21.81	264,900	21.76
8-Sep-09	21.18	21.55	20.88	21.16	164,400	21.11
4-Sep-09	20.31	21.00	20.04	20.88	155,600	20.83
3-Sep-09	20.19	20.31	19.82	20.31	416,200	20.26
2-Sep-09	20.39	20.39	19.71	19.99	352,400	19.95
1-Sep-09	20.75	21.84	20.33	20.41	227,600	20.36
31-Aug-09	21.54	21.67	20.80	20.93	247,500	20.88
28-Aug-09	22.10	22.38	21.49	21.75	183,000	21.70
27-Aug-09	21.65	22.05	21.07	21.89	264,000	21.84
26-Aug-09	21.36	21.73	20.96	21.50	208,300	21.45
25-Aug-09	20.87	21.76	20.74	21.45	380,300	21.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions