Blount International Inc $11.67

up +0.05


17/4/2014 06:40 PM  |  NYSE : BLT  
Industries : Industrial / Machine Tools & Accessories
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLT historical data

Date Open High Low Close Volume
4/17/201411.5911.7311.5611.6789,254
4/16/201411.5611.7311.5011.62182,814
4/15/201411.5611.5611.2511.47164,417
4/14/201411.5611.5711.3511.50161,724
4/11/201411.6611.6911.4311.44238,105
4/10/201411.8911.9911.6511.68212,901
4/9/201411.6811.9611.5411.90261,078
4/8/201411.6711.7911.6111.62150,387
4/7/201411.7711.7811.6111.67166,460
4/4/201412.1712.1711.7811.79284,533
4/3/201412.1612.1812.0512.07227,121
4/2/201412.0212.2411.8912.12286,850
4/1/201411.9112.1011.9011.97187,720
3/31/201411.8612.0211.7711.90218,422
3/28/201411.8311.9411.7511.77174,528
3/27/201411.8911.8911.7811.83170,810
3/26/201412.2212.2211.8911.89218,206
3/25/201412.1512.1912.0012.14147,088
3/24/201412.2212.3612.0812.12159,510
3/21/201412.1812.3112.0612.23269,275
3/20/201412.2512.2712.0312.10105,362
3/19/201412.2712.3312.2112.25141,371
3/18/201412.1412.4012.1412.30185,637
3/17/201412.1512.3212.0712.16207,150
3/14/201412.1412.2312.0212.11161,770
3/13/201412.3312.3312.1112.18216,455
3/12/201412.3812.4212.1512.28174,742
3/11/201412.4512.5512.2912.44285,411
3/10/201412.6112.6112.2712.41318,038
3/7/201412.5612.6412.4612.62236,453
3/6/201412.3112.5212.2412.46332,135
3/5/201412.3012.3712.1912.31192,768
3/4/201412.3012.5212.2212.35316,510
3/3/201412.1612.2812.0612.14239,050
2/28/201412.2412.4812.2212.25239,626
2/27/201412.1712.2112.1012.20374,244
2/26/201412.3212.4012.1512.20259,257
2/25/201412.3212.3812.2112.27112,728
2/24/201412.3812.4712.2812.30216,123
2/21/201412.5012.5912.3812.40383,885
2/20/201412.3712.5912.3712.5396,353
2/19/201412.6412.7812.3712.39173,962
2/18/201412.5712.7812.5612.71197,242
2/14/201412.2612.6012.2612.55145,188
2/13/201412.1512.3112.0012.261,148,740
2/12/201412.3712.4612.2012.26469,755
2/11/201412.4712.4812.1812.40161,004
2/10/201412.4512.6212.3112.59143,887
2/7/201412.4912.5312.3212.48142,233
2/6/201412.3312.5412.3312.47147,462
2/5/201412.5312.5512.3112.32150,891
2/4/201412.6712.6712.4812.59258,069
2/3/201412.8212.9112.4912.60393,108
1/31/201412.7012.9412.6512.82135,743
1/30/201412.9113.0112.8412.89184,862
1/29/201412.7812.9112.6412.85149,851
1/28/201412.7112.9412.6912.90197,541
1/27/201412.8212.8812.6812.69179,576
1/24/201413.1113.2212.7512.80255,954
1/23/201413.3013.4813.1913.20130,774
1/22/201413.3513.5113.3213.36104,021
1/21/201413.3213.4413.1413.34129,321
1/17/201413.3713.4513.2413.28100,671
1/16/201413.4213.5213.3613.4067,812
1/15/201413.4813.5513.4613.49136,827
1/14/201413.7013.8413.4513.49292,287
1/13/201413.3813.7913.3713.70240,858
1/10/201413.5813.5813.3713.45269,118
1/9/201413.7013.8413.4913.57113,910
1/8/201414.0014.0313.6613.70158,565
1/7/201413.9814.1013.9314.01120,459
1/6/201414.3714.3713.9613.97113,377
1/3/201414.2414.4114.2414.35146,509
1/2/201414.4514.4514.0614.24155,705
12/31/201314.3914.5414.3514.47198,912
12/30/201314.3614.4414.3314.40699,755
12/27/201314.4014.4914.2314.40146,232
12/26/201314.3514.4114.0514.36188,205
12/24/201314.3714.5314.3014.34124,485
12/23/201314.4014.4114.2514.40208,247
12/20/201314.1514.4714.0814.35550,058
12/19/201313.9314.1413.8414.10356,828
12/18/201313.8013.9613.6813.94229,932
12/17/201313.9113.9613.7413.75180,076
12/16/201313.9214.0113.6713.95189,327
12/13/201313.8813.9013.6813.74165,527
12/12/201314.0014.1113.7213.82265,528
12/11/201314.2014.2713.9514.03144,427
12/10/201314.2414.3314.1414.17164,087
12/9/201314.4414.4414.2214.2977,746
12/6/201314.4314.5314.3114.39181,255
12/5/201314.3014.4414.2014.25920,761
12/4/201314.2514.4614.1514.35176,947
12/3/201314.1614.5114.1614.26176,455
12/2/201314.5214.6314.0914.22127,450
11/29/201314.6114.6614.4014.49110,744
11/27/201314.4814.5614.3814.51143,557
11/26/201314.3914.5914.3914.43147,778
11/25/201314.4414.6514.3014.35158,913
11/22/201314.4214.6214.2714.40159,650
Trading Center