$16.35 +0.20 (%) Blount International Inc - NYSE

Sep. 17, 2014 | 04:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLT historical data

Date Open High Low Close Volume
9/16/201415.9516.3115.9516.15341,765
9/15/201415.8016.0515.7916.01397,008
9/12/201415.8815.9915.6315.82219,026
9/11/201415.8515.8915.7115.86296,630
9/10/201415.8816.0615.8815.95252,471
9/9/201416.1616.1715.7515.92305,953
9/8/201416.1416.2315.9116.16369,814
9/5/201416.1116.2216.0016.13256,492
9/4/201416.0016.3215.9116.17560,372
9/3/201416.0616.1715.9316.00243,260
9/2/201416.0416.0915.8415.95176,041
8/29/201415.9315.9915.8015.98142,598
8/28/201415.8115.9115.6715.82173,473
8/27/201415.8916.0015.6715.83106,029
8/26/201415.8715.9715.8615.89126,229
8/25/201415.8515.9815.7515.85113,429
8/22/201415.8215.8215.5615.74218,677
8/21/201415.8715.9015.5915.81219,823
8/20/201415.8916.0815.7015.88302,338
8/19/201415.4415.9815.3115.94304,936
8/18/201415.1615.4115.0715.39465,412
8/15/201415.1015.1514.8815.00367,897
8/14/201414.9615.0214.8814.95259,792
8/13/201415.0015.0514.9014.98211,397
8/12/201415.0815.1214.8714.93203,503
8/11/201414.9515.1814.7915.09213,956
8/8/201414.4814.8914.4514.84219,802
8/7/201414.1614.6214.1614.48309,698
8/6/201413.7914.5213.6714.08268,112
8/5/201413.2613.4113.2413.40408,592
8/4/201413.0913.3313.0113.33221,645
8/1/201413.0713.1512.9113.11192,194
7/31/201413.1313.2113.0213.06278,872
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center