$16.86 -0.42 (%) Blount International Inc - NYSE

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center