$16.59 -0.08 (%) Blount International Inc - NYSE

Feb. 27, 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
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
12/29/201417.6017.9517.6017.85118,796
12/26/201417.5017.7617.5017.6788,271
12/24/201417.3917.6317.3517.5291,784
12/23/201417.0017.5216.8917.35248,713
12/22/201416.8616.9816.6216.94303,100
12/19/201417.2817.2816.7716.86563,484
12/18/201417.0117.3016.8317.28382,010
12/17/201416.6316.9616.4216.95415,421
12/16/201416.2616.8216.2616.62521,604
12/15/201416.3916.4816.1316.26227,689
12/12/201416.2716.5016.0416.35268,595
12/11/201416.6816.9216.4316.49334,808
12/10/201417.3917.4116.6516.65327,083
12/9/201416.9117.4916.7317.48706,726
12/8/201417.3117.5317.0317.13515,675
12/5/201417.2717.4417.1717.39421,063
12/4/201417.2717.3217.0617.27367,611
12/3/201417.0017.3616.9417.36491,753
12/2/201416.7016.9716.6416.96389,437
12/1/201416.3316.7016.1416.67485,355
11/28/201416.8516.9716.3616.42275,832
11/26/201417.1117.2816.8516.89182,841
11/25/201417.2517.6117.0217.08686,006
11/24/201417.1017.4317.0317.26577,406
11/21/201417.2617.3717.0117.12408,364
11/20/201416.6517.1316.5917.05661,404
11/19/201416.6916.7516.5016.68407,291
11/18/201416.2416.7816.2416.66711,581
11/17/201416.1316.3315.9316.172,013,137
11/14/201416.1516.2215.9916.12863,753
11/13/201416.1216.3616.0816.09793,454
11/12/201415.9816.2115.9616.111,173,422
11/11/201416.1216.1615.9816.011,781,259
11/10/201416.1516.3916.0816.15960,117
11/7/201416.3316.4316.1216.15676,708
11/6/201415.7816.4015.7016.30795,494
11/5/201415.6515.8015.2515.60534,267
11/4/201415.4215.5815.2615.31264,804
11/3/201415.5815.5815.3115.51513,018
10/31/201415.4815.4915.2115.31329,815
10/30/201415.1515.3514.9415.18381,538
10/29/201415.2115.3314.9915.16153,524
10/28/201414.6415.1614.6415.15296,447
10/27/201414.6614.6914.4614.62114,853
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center