Blount International Inc $13.14

down -0.15


31/7/2014 09:52 AM  |  NYSE : BLT  
Industries : Industrial / Machine Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLT historical data

Date Open High Low Close Volume
7/30/201413.3513.3513.1813.29136,792
7/29/201413.5313.5313.2513.26184,748
7/28/201413.5813.6213.2913.55237,085
7/25/201413.5413.6713.5013.61275,042
7/24/201413.6613.8213.5613.65208,631
7/23/201413.8213.8913.6113.65118,773
7/22/201413.6513.8813.5513.80134,222
7/21/201413.5813.6513.4213.60212,960
7/18/201413.4613.7513.4413.67227,878
7/17/201413.6513.7213.4013.49270,510
7/16/201413.8113.8513.6113.74264,463
7/15/201414.1214.1213.7113.74210,154
7/14/201414.1914.2614.0814.10185,223
7/11/201413.9214.1113.7514.07187,514
7/10/201413.8614.0213.7613.92209,434
7/9/201414.0714.2113.9714.08146,481
7/8/201414.1514.1914.0014.07237,135
7/7/201414.2614.3314.1014.15273,623
7/3/201414.3114.4714.2214.33162,943
7/2/201414.2914.3614.2014.24223,760
7/1/201414.1914.4114.1914.27334,702
6/30/201414.1114.2113.9414.11358,039
6/27/201413.4514.2513.4114.10735,658
6/26/201413.3613.5413.0113.54383,390
6/25/201412.7412.8912.6912.86176,901
6/24/201412.9213.1112.7312.74312,376
6/23/201413.0413.0612.9012.96192,252
6/20/201413.1513.1512.9513.04361,760
6/19/201413.2013.2613.0813.1592,704
6/18/201413.1513.2013.0013.20103,774
6/17/201413.0013.1412.9713.11151,215
6/16/201413.1413.2212.9713.04177,189
6/13/201413.2613.2613.0213.16163,312
6/12/201413.4713.4713.1813.21157,737
6/11/201413.3613.6413.3013.45344,537
6/10/201413.7513.8013.3313.44363,246
6/9/201413.1013.2712.9913.15152,816
6/6/201412.6413.2012.6413.13365,790
6/5/201412.3812.5812.2612.57200,568
6/4/201412.1912.3912.1712.35154,889
6/3/201412.1712.2912.1512.25213,292
6/2/201412.2412.2412.0712.19199,031
5/30/201412.2012.3012.1012.18195,368
5/29/201412.4112.5112.1812.18253,942
5/28/201412.3212.4512.2312.41193,833
5/27/201412.0512.4112.0212.35216,957
5/23/201411.8012.0411.8011.99130,465
5/22/201411.6611.9011.6611.80184,225
5/21/201411.8011.8311.5811.62220,750
5/20/201411.9711.9711.7411.80229,289
5/19/201412.0912.1811.8811.99219,070
5/16/201411.9812.0811.9112.08144,814
5/15/201412.0112.0911.8912.01276,382
5/14/201412.1712.2111.9812.07241,778
5/13/201411.8712.3311.8712.21894,295
5/12/201411.6012.1211.4811.851,214,355
5/9/201411.0911.5610.9411.49829,635
5/8/201411.1111.2410.9511.00150,612
5/7/201410.9911.1710.9311.15146,546
5/6/201410.9211.1810.8410.99232,188
5/5/201411.0311.0610.8510.97200,135
5/2/201411.0411.2211.0411.12119,799
5/1/201411.1411.1910.9511.02276,650
4/30/201411.1611.2311.1111.17145,420
4/29/201411.3711.4411.1911.20210,515
4/28/201411.5611.5911.2811.29866,415
4/25/201411.7111.7511.4511.49140,828
4/24/201411.5411.8111.5311.77224,331
4/23/201411.6011.7511.3711.45462,180
4/22/201411.6211.7511.5211.70263,007
4/21/201411.7011.7111.5011.63202,166
4/17/201411.5911.7311.5611.6789,254
4/16/201411.5611.7311.5011.62182,814
4/15/201411.5611.5611.2511.47164,417
4/14/201411.5611.5711.3511.50161,724
4/11/201411.6611.6911.4311.44238,105
4/10/201411.8911.9911.6511.68212,901
4/9/201411.6811.9611.5411.90261,078
4/8/201411.6711.7911.6111.62150,387
4/7/201411.7711.7811.6111.67166,460
4/4/201412.1712.1711.7811.79284,533
4/3/201412.1612.1812.0512.07227,121
4/2/201412.0212.2411.8912.12286,850
4/1/201411.9112.1011.9011.97187,720
3/31/201411.8612.0211.7711.90218,422
3/28/201411.8311.9411.7511.77174,528
3/27/201411.8911.8911.7811.83170,810
3/26/201412.2212.2211.8911.89218,206
3/25/201412.1512.1912.0012.14147,088
3/24/201412.2212.3612.0812.12159,510
3/21/201412.1812.3112.0612.23269,275
3/20/201412.2512.2712.0312.10105,362
3/19/201412.2712.3312.2112.25141,371
3/18/201412.1412.4012.1412.30185,637
3/17/201412.1512.3212.0712.16207,150
3/14/201412.1412.2312.0212.11161,770
3/13/201412.3312.3312.1112.18216,455
3/12/201412.3812.4212.1512.28174,742
3/11/201412.4512.5512.2912.44285,411
3/10/201412.6112.6112.2712.41318,038
Trading Center