$11.84 -0.31 (%) Blount International Inc - NYSE

May. 22, 2015 | 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
5/22/201512.1512.2111.7711.84199,064
5/21/201512.1912.3112.0612.15118,470
5/20/201512.1612.2612.1012.20135,167
5/19/201512.1012.1911.8712.13167,077
5/18/201512.0912.1911.9812.12160,449
5/15/201512.1812.3012.0712.13142,900
5/14/201512.0912.3012.0512.20193,926
5/13/201511.7912.0111.7711.99195,569
5/12/201511.7911.9011.6311.78292,117
5/11/201511.9712.2011.7911.81502,467
5/8/201513.1813.1811.8111.94632,429
5/7/201512.4013.2512.3413.09331,978
5/6/201513.0213.1412.5712.82676,514
5/5/201513.2713.4813.1713.21242,965
5/4/201513.3513.4413.2613.29223,083
5/1/201513.2613.4113.1713.34233,338
4/30/201513.4813.4813.1813.26431,831
4/29/201513.5513.6713.4713.53171,754
4/28/201513.6813.7013.5713.64180,725
4/27/201513.5413.8513.5313.71267,841
4/24/201513.5013.6013.3513.53146,084
4/23/201513.5713.6913.3913.50239,068
4/22/201513.3413.6313.3113.63215,051
4/21/201513.5013.6013.3413.35198,487
4/20/201513.3713.5013.3113.49230,427
4/17/201513.4113.4713.1613.28290,228
4/16/201513.6313.7113.4713.52203,650
4/15/201513.1413.7113.0813.67249,434
4/14/201513.0113.1412.9313.06492,094
4/13/201512.9913.1312.9213.00305,480
4/10/201512.9713.0512.8712.94240,879
4/9/201512.7912.9312.6812.86308,444
4/8/201513.0413.1312.7412.79873,276
4/7/201513.1013.2013.0413.06753,730
4/6/201512.9413.2512.9413.13225,657
4/2/201513.0713.1913.0013.04222,679
4/1/201512.8613.1812.8113.06312,697
3/31/201512.7812.9112.7212.88428,073
3/30/201512.7912.9612.7912.87222,320
3/27/201512.7912.8512.6912.74206,068
3/26/201512.7712.9412.7012.77354,170
3/25/201513.0013.0312.7712.78534,641
3/24/201513.0213.1712.9513.00542,920
3/23/201513.0113.1913.0113.05377,698
3/20/201512.9713.0812.8813.04571,408
3/19/201512.9913.0312.7812.85318,004
3/18/201513.0013.1812.7612.99488,591
3/17/201512.9013.1412.7713.021,330,466
3/16/201513.4913.5313.1913.28706,059
3/13/201513.5513.6813.3013.411,045,487
3/12/201513.3114.0013.0113.611,896,405
3/11/201516.1216.1913.1613.302,548,081
3/10/201516.5516.6616.4916.53906,695
3/9/201516.6416.7816.5316.58309,489
3/6/201516.6016.7216.5016.581,164,791
3/5/201516.6016.7816.6016.60612,566
3/4/201516.6016.6916.5816.60513,489
3/3/201516.6016.7516.5816.61381,174
3/2/201516.5116.7816.5116.60449,375
2/27/201516.6916.7516.5116.59324,730
2/26/201516.6316.8116.5816.67221,531
2/25/201516.2716.6916.2516.581,363,433
2/24/201516.2716.4916.2216.31127,678
2/23/201516.2516.2715.9616.22195,452
2/20/201515.5716.3615.5716.25580,212
2/19/201515.7815.8015.5115.54280,968
2/18/201515.7516.0015.6615.78277,281
2/17/201516.0616.0915.8015.82207,277
2/13/201515.7316.1115.6816.10302,506
2/12/201515.7515.8715.6315.74258,769
2/11/201516.1316.1515.6315.70239,612
2/10/201516.3416.3416.0916.17232,689
2/9/201516.2916.5916.1616.19188,878
2/6/201516.4816.6416.2516.34201,765
2/5/201515.8016.5015.7816.40371,980
2/4/201515.4315.8115.4215.65371,912
2/3/201515.7015.8015.4915.51509,037
2/2/201515.5015.7515.3415.71341,423
1/30/201515.9416.0515.4215.50339,554
1/29/201515.6616.0615.5816.05255,941
1/28/201515.9016.0115.5915.63254,274
1/27/201515.7215.9915.7215.86262,727
1/26/201515.9016.1215.7116.01204,397
1/23/201515.9316.0515.6615.87297,990
1/22/201515.6016.1415.4016.00507,444
1/21/201515.4515.5915.0715.45310,769
1/20/201515.7015.8515.4115.46295,345
1/16/201515.3115.7615.3015.73281,634
1/15/201516.1316.3715.4215.42420,070
1/14/201515.9016.1915.9016.16161,148
1/13/201516.0616.3515.9416.07397,068
1/12/201516.2616.3015.8016.00210,145
1/9/201516.5416.6516.1016.21198,774
1/8/201516.4116.5816.2416.52147,652
1/7/201516.2316.3416.0516.22181,954
1/6/201516.6016.7516.0616.12258,802
1/5/201516.9417.0116.5916.62223,515
1/2/201517.6017.7217.0117.09232,291
12/31/201417.7717.8917.5717.57180,150
12/30/201417.8517.9717.6417.73164,388
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center