$9.28 +0.01 (%) Blount International Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLT historical data

Date Open High Low Close Volume
2/12/20169.359.379.169.28433,611
2/11/20169.199.359.169.27439,327
2/10/20169.269.469.239.23329,490
2/9/20169.259.339.199.23356,558
2/8/20169.259.339.169.29388,427
2/5/20169.329.489.279.27421,788
2/4/20169.329.509.329.35395,369
2/3/20169.369.409.279.34546,519
2/2/20169.179.369.139.34676,689
2/1/20169.279.359.109.174,235,137
1/29/20169.519.559.289.301,507,945
1/28/20169.629.659.479.50657,960
1/27/20169.499.579.489.55803,662
1/26/20169.409.559.409.51227,638
1/25/20169.559.589.359.39281,394
1/22/20169.629.659.529.59386,005
1/21/20169.399.669.269.60383,918
1/20/20169.279.539.209.37626,319
1/19/20169.349.399.159.31920,729
1/15/20169.209.359.159.291,115,681
1/14/20169.299.429.119.371,153,507
1/13/20169.309.409.159.231,993,224
1/12/20169.509.538.999.221,989,182
1/11/20169.639.699.409.441,006,486
1/8/20169.779.789.609.621,393,748
1/7/20169.819.829.729.76985,323
1/6/20169.809.849.809.821,078,302
1/5/20169.899.899.809.81901,880
1/4/20169.819.919.809.91803,993
12/31/20159.829.849.809.81403,844
12/30/20159.869.889.819.831,892,098
12/29/20159.899.939.849.871,022,366
12/28/20159.839.909.839.90548,092
12/24/20159.859.899.819.81342,092
12/23/20159.829.869.829.85900,912
12/22/20159.839.849.809.82684,810
12/21/20159.829.849.819.82721,357
12/18/20159.829.849.809.811,182,322
12/17/20159.839.859.829.82626,435
12/16/20159.859.889.809.821,031,202
12/15/20159.859.869.809.841,059,657
12/14/20159.859.889.809.811,280,910
12/11/20159.829.889.819.833,355,727
12/10/20159.8710.049.809.915,597,693
12/9/20155.295.445.275.38139,393
12/8/20155.625.645.275.30223,432
12/7/20155.695.735.475.70268,781
12/4/20155.705.765.575.72204,282
12/3/20155.705.805.655.71313,072
12/2/20155.775.795.685.71190,775
12/1/20155.805.905.675.76183,322
11/30/20155.625.815.565.80223,828
11/27/20155.595.655.525.5958,350
11/25/20155.555.685.525.62127,696
11/24/20155.115.605.115.54351,083
11/23/20155.455.455.085.10370,966
11/20/20155.445.555.405.44260,094
11/19/20155.325.435.315.4092,622
11/18/20155.345.395.255.34142,504
11/17/20155.305.385.165.31232,887
11/16/20155.335.445.155.28204,973
11/13/20155.185.365.105.32289,674
11/12/20155.505.575.205.21337,310
11/11/20155.595.685.405.64316,495
11/10/20156.386.455.585.60505,444
11/9/20156.727.006.216.60629,022
11/6/20156.096.205.976.16425,725
11/5/20156.346.436.076.15272,806
11/4/20156.386.506.256.35205,041
11/3/20156.346.456.336.37167,670
11/2/20156.056.476.056.37194,879
10/30/20156.136.136.016.07194,205
10/29/20156.096.246.076.10227,901
10/28/20155.786.155.756.10329,364
10/27/20156.046.055.705.74281,695
10/26/20156.256.306.056.06224,789
10/23/20156.396.396.176.24207,212
10/22/20156.166.456.156.32226,680
10/21/20156.136.286.066.11204,269
10/20/20156.036.236.016.13196,286
10/19/20156.126.196.036.03303,840
10/16/20156.356.376.056.16208,380
10/15/20156.256.396.056.32232,761
10/14/20156.356.386.226.23197,627
10/13/20156.436.526.316.32147,345
10/12/20156.856.856.406.44169,490
10/9/20156.827.036.596.83275,492
10/8/20156.406.766.386.74386,004
10/7/20156.276.696.276.43553,466
10/6/20155.956.265.946.24485,265
10/5/20155.666.035.625.92463,937
10/2/20155.385.645.355.58268,688
10/1/20155.605.605.425.42241,671
9/30/20155.615.655.475.57317,595
9/29/20155.555.605.515.59202,130
9/28/20155.655.675.545.54257,760
9/25/20155.815.845.625.69284,336
9/24/20155.865.865.645.81439,256
9/23/20156.106.105.865.91272,461
9/22/20156.166.196.006.07254,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center