BLYTH, Inc. (NY: BTH)
6.190 USD  -0.280 (-4.33%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 6.120 6.490 5.900 6.470 236,553 +0.37(+6.07%)
Jul 21, 2014 6.410 6.460 6.024 6.100 182,222 -0.36(-5.57%)
Jul 18, 2014 6.460 6.700 6.300 6.460 101,924 +0.00(+0.00%)
Jul 17, 2014 6.940 7.000 6.420 6.460 198,389 -0.50(-7.18%)
Jul 16, 2014 7.060 7.190 6.950 6.960 136,871 -0.09(-1.28%)
Jul 15, 2014 7.010 7.250 6.960 7.050 158,276 +0.02(+0.28%)
Jul 14, 2014 7.220 7.350 6.980 7.030 181,685 -0.19(-2.63%)
Jul 11, 2014 7.170 7.460 7.070 7.220 122,585 +0.03(+0.42%)
Jul 10, 2014 7.200 7.340 7.130 7.190 77,654 -0.08(-1.10%)
Jul 09, 2014 7.360 7.490 7.180 7.270 128,332 -0.16(-2.15%)
Jul 08, 2014 7.680 7.808 7.300 7.430 338,343 -0.28(-3.63%)
Jul 07, 2014 8.040 8.040 7.370 7.710 199,724 -0.39(-4.81%)
Jul 03, 2014 8.100 8.100 8.100 0 -0.02(-0.25%)
Jul 02, 2014 8.590 8.640 7.933 8.120 166,813 -0.15(-1.81%)
Jul 01, 2014 7.720 8.360 7.720 8.270 376,883 +0.49(+6.30%)
Jun 30, 2014 8.220 8.610 7.710 7.780 344,435 -0.34(-4.19%)
Jun 27, 2014 7.410 8.120 7.410 8.120 1,155,024 +0.63(+8.41%)
Jun 26, 2014 7.510 7.620 7.340 7.490 36,911 -0.05(-0.66%)
Jun 25, 2014 7.360 7.620 7.130 7.540 316,553 +0.12(+1.62%)
Jun 24, 2014 7.600 7.620 7.330 7.420 146,463 -0.19(-2.50%)
Jun 23, 2014 7.690 7.900 7.600 7.610 95,836 -0.02(-0.26%)
Jun 20, 2014 7.780 7.818 7.500 7.630 197,242 -0.15(-1.93%)
Jun 19, 2014 8.010 8.090 7.510 7.780 184,411 -0.15(-1.89%)
Jun 18, 2014 8.250 8.320 7.850 7.930 235,400 -0.29(-3.53%)
Jun 17, 2014 8.250 8.330 8.200 8.220 110,626 -0.06(-0.72%)
Jun 16, 2014 8.110 8.380 8.110 8.280 170,234 +0.21(+2.60%)
Jun 13, 2014 8.100 8.250 8.020 8.070 66,390 +0.02(+0.25%)
Jun 12, 2014 8.300 8.330 8.030 8.050 104,714 -0.06(-0.74%)
Jun 11, 2014 8.170 8.250 8.080 8.110 85,739 -0.04(-0.49%)
Jun 10, 2014 8.150 8.290 8.100 8.150 92,785 -0.15(-1.81%)
Jun 06, 2014 8.520 8.570 8.260 8.300 1,259,464 -0.20(-2.35%)
Jun 05, 2014 8.270 8.520 8.180 8.500 100,013 +0.23(+2.78%)
Jun 04, 2014 8.390 8.450 8.210 8.270 148,388 -0.18(-2.13%)
Jun 03, 2014 8.480 8.610 8.160 8.450 280,370 -0.39(-4.41%)
Jun 02, 2014 8.740 8.960 8.570 8.840 121,939 +0.11(+1.26%)
May 30, 2014 8.920 8.920 8.700 8.730 118,088 -0.17(-1.91%)
May 29, 2014 8.980 9.000 8.860 8.900 85,538 -0.09(-1.00%)
May 28, 2014 8.980 9.140 8.850 8.990 143,504 -0.06(-0.66%)
May 27, 2014 8.950 9.230 8.800 9.050 77,270 +0.16(+1.80%)
May 23, 2014 8.890 8.890 8.890 0 +0.08(+0.91%)
May 22, 2014 8.760 8.905 8.720 8.810 29,345 +0.04(+0.46%)
May 21, 2014 9.020 9.130 8.690 8.770 69,878 -0.24(-2.66%)
May 20, 2014 9.060 9.210 8.870 9.010 83,553 -0.05(-0.55%)
May 19, 2014 9.100 9.230 9.000 9.060 42,063 -0.09(-0.98%)
May 16, 2014 8.880 9.190 8.760 9.150 43,523 +0.20(+2.23%)
May 15, 2014 8.690 9.060 8.520 8.950 49,622 +0.20(+2.29%)
May 14, 2014 8.730 8.810 8.670 8.750 92,770 +0.01(+0.11%)
May 13, 2014 8.470 8.880 8.470 8.740 98,586 +0.30(+3.55%)
May 12, 2014 8.340 8.689 8.320 8.440 56,679 +0.16(+1.93%)
May 09, 2014 8.100 8.330 7.770 8.280 102,896 +0.18(+2.22%)
May 08, 2014 8.690 8.850 8.060 8.100 132,229 -0.70(-7.95%)
May 07, 2014 8.750 8.940 8.450 8.800 79,748 +0.02(+0.23%)
May 06, 2014 9.090 9.220 8.600 8.780 106,667 -0.31(-3.41%)
May 05, 2014 9.290 9.330 8.900 9.090 81,386 -0.23(-2.47%)
May 02, 2014 9.420 9.450 9.000 9.320 116,104 -0.04(-0.43%)
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