BLYTH, Inc. (NY: BTH)
9.480 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.030 9.500 9.030 9.230 354,995 +0.24(+2.67%)
Aug 29, 2013 8.690 9.000 8.690 8.990 79,530 +0.29(+3.33%)
Aug 28, 2013 8.740 8.880 8.650 8.700 153,104 -0.02(-0.23%)
Aug 27, 2013 9.090 9.140 8.720 8.720 215,690 -0.43(-4.70%)
Aug 26, 2013 9.150 9.180 9.080 9.150 109,360 -0.02(-0.22%)
Aug 23, 2013 9.300 9.300 9.060 9.170 207,088 -0.05(-0.54%)
Aug 22, 2013 9.020 9.280 9.020 9.220 127,548 +0.22(+2.44%)
Aug 21, 2013 9.290 9.290 8.940 9.000 178,262 -0.30(-3.23%)
Aug 20, 2013 9.310 9.430 9.150 9.300 306,370 -0.01(-0.11%)
Aug 19, 2013 9.850 9.920 9.300 9.310 274,331 -0.58(-5.86%)
Aug 16, 2013 10.58 10.84 9.790 9.890 318,171 -0.74(-6.96%)
Aug 15, 2013 10.76 10.87 10.55 10.63 199,705 -0.21(-1.94%)
Aug 14, 2013 11.04 11.04 10.82 10.84 117,342 -0.14(-1.28%)
Aug 13, 2013 10.97 11.08 10.81 10.98 248,995 +0.05(+0.46%)
Aug 12, 2013 10.72 10.99 10.64 10.93 210,455 +0.21(+1.96%)
Aug 09, 2013 10.97 10.99 10.64 10.72 216,703 -0.30(-2.72%)
Aug 08, 2013 11.23 11.28 11.00 11.02 130,364 -0.18(-1.61%)
Aug 07, 2013 11.43 11.49 11.10 11.20 144,800 -0.27(-2.35%)
Aug 06, 2013 11.36 11.63 11.25 11.47 175,849 -0.06(-0.52%)
Aug 05, 2013 11.49 11.57 11.09 11.53 275,536 +0.44(+3.97%)
Aug 02, 2013 12.97 13.00 10.93 11.09 1,257,960 -3.11(-21.90%)
Aug 01, 2013 14.07 14.30 13.91 14.20 153,425 +0.19(+1.36%)
Jul 31, 2013 13.94 14.33 13.83 14.01 208,327 +0.07(+0.50%)
Jul 30, 2013 13.96 14.12 13.80 13.94 134,826 +0.04(+0.29%)
Jul 29, 2013 14.09 14.10 13.84 13.90 89,816 -0.19(-1.35%)
Jul 26, 2013 14.13 14.17 13.86 14.09 93,290 -0.09(-0.63%)
Jul 25, 2013 13.81 14.24 13.80 14.18 170,662 +0.33(+2.38%)
Jul 24, 2013 14.35 14.36 13.72 13.85 188,626 -0.49(-3.42%)
Jul 23, 2013 14.33 14.50 14.01 14.34 140,377 +0.00(+0.00%)
Jul 22, 2013 14.43 14.66 14.29 14.34 175,389 -0.07(-0.49%)
Jul 19, 2013 14.67 14.67 14.29 14.41 109,429 -0.30(-2.04%)
Jul 18, 2013 14.86 15.21 14.55 14.71 196,603 -0.08(-0.54%)
Jul 17, 2013 15.28 15.39 14.76 14.79 82,467 -0.44(-2.89%)
Jul 16, 2013 14.91 15.37 14.85 15.23 221,559 +0.37(+2.49%)
Jul 15, 2013 14.74 15.08 14.44 14.86 259,692 +0.26(+1.78%)
Jul 12, 2013 14.31 14.77 14.26 14.60 162,694 +0.31(+2.17%)
Jul 11, 2013 14.17 14.30 14.07 14.29 81,235 +0.31(+2.22%)
Jul 10, 2013 14.20 14.20 13.59 13.98 316,986 -0.09(-0.64%)
Jul 09, 2013 14.45 14.61 13.99 14.07 106,246 -0.32(-2.22%)
Jul 08, 2013 14.36 14.80 14.29 14.39 66,343 +0.05(+0.35%)
Jul 05, 2013 14.64 14.64 14.16 14.34 50,799 -0.12(-0.83%)
Jul 03, 2013 14.85 14.88 14.38 14.46 40,341 -0.46(-3.08%)
Jul 02, 2013 14.75 15.69 14.70 14.92 242,439 +0.28(+1.91%)
Jul 01, 2013 14.00 14.76 13.96 14.64 157,204 +0.68(+4.87%)
Jun 28, 2013 13.88 14.11 13.75 13.96 175,747 +0.08(+0.58%)
Jun 27, 2013 13.86 13.91 13.74 13.88 91,181 +0.10(+0.73%)
Jun 26, 2013 13.98 14.02 13.75 13.78 129,741 -0.20(-1.43%)
Jun 25, 2013 14.07 14.23 13.93 13.98 102,497 +0.01(+0.07%)
Jun 24, 2013 13.90 14.24 13.66 13.97 362,743 +0.21(+1.53%)
Jun 21, 2013 13.71 13.79 13.39 13.76 183,203 +0.11(+0.81%)
Jun 20, 2013 13.80 14.17 13.56 13.65 142,866 -0.38(-2.71%)
Jun 19, 2013 14.22 14.32 13.94 14.03 94,844 -0.19(-1.34%)
Jun 18, 2013 14.03 14.43 14.02 14.22 67,456 +0.18(+1.28%)
Jun 17, 2013 14.40 14.50 14.00 14.04 84,211 -0.26(-1.82%)
Jun 14, 2013 14.44 14.59 14.12 14.30 134,422 -0.23(-1.58%)
Jun 13, 2013 13.95 14.85 13.91 14.53 225,377 +0.57(+4.08%)
Jun 12, 2013 13.84 14.22 13.77 13.96 218,656 +0.29(+2.12%)
Jun 11, 2013 13.56 13.81 13.39 13.67 135,172 +0.02(+0.15%)
Jun 10, 2013 13.54 13.73 13.30 13.65 165,705 +0.23(+1.71%)
Jun 07, 2013 13.32 13.61 13.26 13.42 69,836 +0.08(+0.60%)
Jun 06, 2013 13.57 13.79 13.18 13.34 178,167 -0.24(-1.77%)
Jun 05, 2013 14.04 14.04 13.55 13.58 124,887 -0.45(-3.21%)
Jun 04, 2013 13.93 14.08 13.70 14.03 81,418 +0.04(+0.29%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here