$14.71 -0.26 (%) Blount International Inc - NYSE

Oct. 24, 2014 | 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
10/24/201415.0015.0014.6914.71117,088
10/23/201414.8015.0414.8014.97340,421
10/22/201414.9414.9414.6214.63148,386
10/21/201414.5414.9514.4314.90229,481
10/20/201414.3714.5314.2614.44307,869
10/17/201414.6014.6014.3114.42207,569
10/16/201414.2414.6014.2314.45316,077
10/15/201414.2414.5814.1914.50303,106
10/14/201414.2014.5814.2014.51316,258
10/13/201414.0314.2714.0114.08259,635
10/10/201414.1914.4614.0614.09286,316
10/9/201414.4214.4614.2414.26210,719
10/8/201414.2414.5814.1214.46394,284
10/7/201414.6414.7014.2514.27273,296
10/6/201414.8114.9414.6814.76144,407
10/3/201414.9715.0214.7914.80136,290
10/2/201414.5414.8514.5414.82431,484
10/1/201415.0715.1414.5814.58359,102
9/30/201415.6315.6315.1315.13370,255
9/29/201415.3615.6515.3015.59269,969
9/26/201415.5415.6215.4315.50215,667
9/25/201415.5815.6215.3015.55491,939
9/24/201415.6215.7115.5715.59183,694
9/23/201415.7615.7915.6115.61197,918
9/22/201416.1516.1515.8215.84191,841
9/19/201416.4516.6616.0816.19407,210
9/18/201416.3716.5816.3616.48329,546
9/17/201416.1616.4616.1616.35742,314
9/16/201415.9516.3115.9516.15343,805
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center