BLYTH, Inc. (NY: BTH)
7.740 USD  -0.010 (-0.13%)
Streaming Delayed Price  /  Updated: 12:07 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 7.810 7.810 7.720 7.750 23,571 -0.07(-0.90%)
Oct 20, 2014 7.800 7.800 7.600 7.820 34,790 +0.11(+1.43%)
Oct 17, 2014 7.600 7.710 23,269 -0.15(-1.91%)
Oct 16, 2014 7.910 8.100 7.800 7.860 38,561 -0.19(-2.36%)
Oct 15, 2014 7.890 8.140 7.890 8.050 28,287 +0.04(+0.50%)
Oct 14, 2014 8.100 8.230 7.983 8.010 23,533 -0.08(-0.99%)
Oct 13, 2014 8.415 7.940 8.090 28,028 -0.09(-1.10%)
Oct 10, 2014 8.020 8.520 8.020 8.180 48,948 +0.09(+1.11%)
Oct 09, 2014 8.020 8.130 7.930 8.090 22,421 +0.00(+0.00%)
Oct 08, 2014 7.800 8.120 7.750 8.090 54,151 +0.26(+3.32%)
Oct 07, 2014 7.840 7.870 7.770 7.830 167,512 -0.04(-0.51%)
Oct 06, 2014 8.020 8.080 7.850 7.870 47,940 -0.16(-1.99%)
Oct 03, 2014 8.070 8.110 7.980 8.030 16,176 -0.03(-0.37%)
Oct 02, 2014 7.890 8.100 7.827 8.060 21,399 +0.17(+2.15%)
Oct 01, 2014 8.080 8.080 7.760 7.890 199,412 -0.23(-2.83%)
Sep 30, 2014 8.030 8.170 7.840 8.120 79,986 -0.01(-0.12%)
Sep 29, 2014 7.860 8.150 7.860 8.130 52,824 +0.15(+1.88%)
Sep 26, 2014 7.950 7.985 7.850 7.980 31,470 +0.06(+0.76%)
Sep 25, 2014 7.980 8.000 7.840 7.920 26,439 -0.06(-0.75%)
Sep 24, 2014 8.070 8.105 7.870 7.980 59,074 -0.07(-0.87%)
Sep 23, 2014 7.990 8.130 7.940 8.050 58,377 +0.10(+1.26%)
Sep 22, 2014 8.170 8.270 7.900 7.950 71,360 -0.19(-2.33%)
Sep 19, 2014 8.240 8.450 7.940 8.140 234,013 -0.11(-1.33%)
Sep 18, 2014 8.300 8.530 8.200 8.250 43,285 -0.05(-0.60%)
Sep 17, 2014 8.380 8.480 8.150 8.300 267,977 -0.14(-1.66%)
Sep 16, 2014 8.630 8.680 8.350 8.440 170,481 -0.25(-2.88%)
Sep 15, 2014 9.150 9.260 8.680 8.690 280,044 -0.51(-5.54%)
Sep 12, 2014 9.550 9.550 9.060 9.200 266,636 -0.29(-3.06%)
Sep 11, 2014 9.780 9.860 9.410 9.490 170,881 -0.38(-3.85%)
Sep 10, 2014 9.840 10.05 9.835 9.870 510,004 -0.01(-0.10%)
Sep 09, 2014 9.550 9.950 9.550 9.880 559,774 +0.27(+2.81%)
Sep 08, 2014 9.250 9.620 9.250 9.610 672,378 +0.36(+3.89%)
Sep 05, 2014 8.760 9.420 8.680 9.250 466,314 +0.13(+1.43%)
Sep 04, 2014 8.780 9.340 8.450 9.120 591,469 +0.05(+0.55%)
Sep 03, 2014 8.050 9.250 8.000 9.070 2,290,738 +2.40(+35.98%)
Sep 02, 2014 6.560 6.740 6.440 6.670 59,335 +0.05(+0.76%)
Aug 29, 2014 6.620 6.620 6.620 0 +0.07(+1.07%)
Aug 28, 2014 6.690 6.690 6.430 6.550 41,034 -0.11(-1.65%)
Aug 27, 2014 6.470 6.700 6.450 6.660 114,477 +0.26(+4.06%)
Aug 26, 2014 6.480 6.580 6.350 6.400 60,934 -0.01(-0.16%)
Aug 25, 2014 6.470 6.470 6.350 6.410 55,514 -0.01(-0.16%)
Aug 22, 2014 6.350 6.590 6.350 6.420 20,446 +0.02(+0.31%)
Aug 21, 2014 6.390 6.580 6.310 6.400 36,180 +0.08(+1.27%)
Aug 20, 2014 6.420 6.490 6.270 6.320 43,420 -0.18(-2.77%)
Aug 19, 2014 6.480 6.600 6.390 6.500 53,780 +0.02(+0.31%)
Aug 18, 2014 6.710 6.710 6.391 6.480 82,206 -0.20(-2.99%)
Aug 15, 2014 6.770 6.850 6.580 6.680 56,357 -0.05(-0.74%)
Aug 14, 2014 6.680 6.680 6.410 6.730 127,294 +0.04(+0.60%)
Aug 13, 2014 6.600 6.750 6.470 6.690 114,595 +0.15(+2.29%)
Aug 12, 2014 6.490 6.630 6.390 6.540 46,682 -0.02(-0.30%)
Aug 11, 2014 6.460 6.670 6.430 6.560 75,617 +0.06(+0.92%)
Aug 08, 2014 6.210 6.577 6.210 6.500 85,019 +0.25(+4.00%)
Aug 07, 2014 6.270 6.380 6.100 6.250 126,008 -0.01(-0.16%)
Aug 06, 2014 5.820 6.280 5.720 6.260 212,804 +0.41(+7.01%)
Aug 05, 2014 5.840 6.070 5.700 5.850 101,803 -0.07(-1.18%)
Aug 04, 2014 5.910 5.980 5.650 5.920 125,417 -0.03(-0.50%)
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