Finance Home - My Yahoo - Yahoo! - Help

Monday, December 14, 2009, 6:41PM ET - U.S. Markets Closed. Dow  0.28% Nasdaq  0.99%

Bel Fuse Inc. (BELFB)

At 4:00PM ET: 19.60   0.40 (2.08%)

MORE ON BELFB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 18.97 19.26 18.97 19.20 10,900 19.20 10-Dec-09 19.26 19.26 18.30 18.87 17,300 18.87 9-Dec-09 19.08 19.31 18.75 19.03 12,400 19.03 8-Dec-09 18.43 19.27 18.03 19.01 60,900 19.01 7-Dec-09 18.47 18.63 18.14 18.62 10,700 18.62 4-Dec-09 17.86 18.63 17.86 18.57 17,300 18.57 3-Dec-09 17.94 18.29 17.32 17.38 16,500 17.38 2-Dec-09 17.80 18.57 17.70 17.84 20,900 17.84 1-Dec-09 18.14 18.18 17.65 17.83 13,500 17.83 30-Nov-09 17.96 18.27 17.57 17.84 56,900 17.84 27-Nov-09 17.86 18.45 17.86 18.00 14,200 18.00 25-Nov-09 18.92 18.92 18.13 18.18 29,400 18.18 24-Nov-09 19.01 19.05 18.39 18.84 23,000 18.84 23-Nov-09 18.30 19.11 18.02 19.05 24,600 19.05 20-Nov-09 17.30 18.02 17.30 17.93 20,600 17.93 19-Nov-09 17.57 18.14 17.31 17.44 46,500 17.44 18-Nov-09 18.15 18.16 17.51 17.74 19,700 17.74 17-Nov-09 18.08 18.08 17.50 17.87 50,200 17.87 16-Nov-09 17.90 18.28 17.51 18.16 59,900 18.16 13-Nov-09 17.75 18.04 17.50 17.73 50,900 17.73 12-Nov-09 18.14 18.14 17.67 17.70 46,200 17.70 11-Nov-09 17.81 18.26 17.61 18.25 25,800 18.25 10-Nov-09 18.58 18.92 17.55 17.56 29,800 17.56 9-Nov-09 18.45 18.78 18.10 18.74 40,600 18.74 6-Nov-09 18.36 18.76 18.02 18.27 12,600 18.27 5-Nov-09 18.01 18.65 18.01 18.64 22,100 18.64 4-Nov-09 18.38 18.82 17.65 17.81 33,300 17.81 3-Nov-09 17.69 18.35 17.69 18.28 27,300 18.28 2-Nov-09 18.22 18.36 17.85 17.85 25,700 17.85 30-Oct-09 18.31 18.35 17.23 18.10 35,200 18.10 29-Oct-09 18.95 19.55 18.37 18.48 34,500 18.48 28-Oct-09 19.00 19.26 18.65 18.71 31,000 18.71 27-Oct-09 18.99 19.88 18.98 18.99 24,500 18.99 26-Oct-09 19.06 19.35 18.81 18.95 20,300 18.95 23-Oct-09 20.07 20.07 18.77 18.77 21,300 18.77 22-Oct-09 19.45 19.99 19.32 19.74 8,300 19.74 21-Oct-09 20.33 20.73 19.26 19.45 20,800 19.45 20-Oct-09 20.32 20.92 20.20 20.39 20,600 20.39 19-Oct-09 20.20 20.48 20.18 20.48 11,000 20.48 16-Oct-09 19.88 20.28 19.64 20.10 18,300 20.10 15-Oct-09 19.98 20.32 19.41 20.03 22,000 20.03 14-Oct-09 20.56 20.59 19.75 20.11 24,400 20.11 13-Oct-09 20.26 20.46 20.00 20.24 8,100 20.24 13-Oct-09 $ 0.07 Dividend 12-Oct-09 20.27 20.50 20.19 20.36 13,600 20.29 9-Oct-09 19.61 20.38 19.61 20.36 30,500 20.29 8-Oct-09 19.82 20.38 19.29 19.57 24,900 19.50 7-Oct-09 19.10 19.81 18.90 19.79 14,400 19.72 6-Oct-09 18.67 19.15 18.56 19.13 12,700 19.06 5-Oct-09 18.72 18.79 18.09 18.55 13,900 18.49 2-Oct-09 18.16 18.43 17.98 17.99 13,100 17.93 1-Oct-09 19.15 19.39 18.33 18.37 20,500 18.31 30-Sep-09 19.77 19.79 19.03 19.03 25,800 18.96 29-Sep-09 20.42 20.65 19.98 19.99 9,600 19.92 28-Sep-09 19.88 20.47 19.58 20.45 29,300 20.38 25-Sep-09 19.74 19.87 19.34 19.79 17,900 19.72 24-Sep-09 19.84 19.98 19.63 19.87 16,600 19.80 23-Sep-09 19.82 19.99 19.26 19.81 29,000 19.74 22-Sep-09 19.72 19.91 19.23 19.71 20,700 19.64 21-Sep-09 19.70 19.99 19.33 19.47 15,500 19.40 18-Sep-09 18.62 20.00 18.48 19.92 82,800 19.85 17-Sep-09 17.39 18.67 17.01 18.54 129,300 18.48 16-Sep-09 16.50 16.93 16.35 16.75 36,600 16.69 15-Sep-09 16.66 16.66 16.21 16.47 24,200 16.41 14-Sep-09 16.47 17.00 16.47 16.76 54,000 16.70 11-Sep-09 16.63 17.06 16.31 16.60 57,400 16.54 10-Sep-09 16.45 17.07 16.20 16.64 41,000 16.58 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions