$8.36 +0.13 (%) Blount International Inc - NYSE

Jul. 31, 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
7/31/20158.278.388.118.36307,051
7/30/20158.198.258.078.23271,248
7/29/20158.068.247.988.19277,667
7/28/20157.958.097.818.06169,165
7/27/20157.968.047.887.91186,619
7/24/20158.108.128.018.06286,022
7/23/20158.358.428.118.12187,203
7/22/20158.378.428.268.31191,364
7/21/20158.508.538.358.39189,128
7/20/20158.588.668.458.49261,715
7/17/20158.748.758.608.61290,992
7/16/20158.878.958.738.73198,732
7/15/20159.029.028.798.81207,473
7/14/20159.009.048.949.01212,692
7/13/20158.929.108.838.99482,018
7/10/20158.939.118.848.88217,923
7/9/20159.089.168.818.82662,840
7/8/20159.429.478.988.99712,911
7/7/20159.859.859.209.51681,561
7/6/201510.4010.419.569.85650,946
7/2/201510.6910.9010.6910.83198,633
7/1/201511.0011.0010.5910.64284,352
6/30/201510.9510.9510.7910.92165,853
6/29/201511.0911.2110.8110.83205,821
6/26/201511.1211.2210.9111.16634,247
6/25/201511.2311.2310.9511.07183,824
6/24/201511.2711.3411.0111.18325,896
6/23/201511.3411.3411.2211.27162,732
6/22/201511.4911.6011.3511.36156,121
6/19/201511.4311.6111.2911.45377,666
6/18/201511.0411.4610.9011.39496,622
6/17/201511.0311.1610.9310.98327,611
6/16/201511.0311.1510.9511.01200,688
6/15/201511.2011.2410.9411.05389,587
6/12/201511.2911.7711.2111.30244,224
6/11/201511.2411.3411.1411.29131,170
6/10/201511.3611.4611.1511.24348,796
6/9/201511.3911.5311.2411.28238,730
6/8/201511.5211.6411.3711.40254,932
6/5/201511.5211.5811.3511.56255,512
6/4/201511.5911.6811.4311.51227,029
6/3/201511.3411.8211.3111.68242,583
6/2/201511.4011.5711.2411.27481,486
6/1/201511.7511.7511.4411.46241,871
5/29/201511.8211.8411.5611.57200,794
5/28/201511.7111.8511.5611.83199,137
5/27/201511.7011.8911.6211.78164,241
5/26/201511.7711.8611.6211.71217,218
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!