BLYTH, Inc. (NY: BTH)
6.620 USD  +0.070 (+1.07%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.630 6.630 6.470 6.620 47,182 +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%)
Aug 01, 2014 6.000 6.000 5.854 5.950 101,029 -0.10(-1.65%)
Jul 31, 2014 6.100 6.220 6.000 6.050 70,926 -0.12(-1.94%)
Jul 30, 2014 6.080 6.250 6.000 6.170 49,971 +0.09(+1.48%)
Jul 29, 2014 6.190 6.240 6.050 6.080 57,561 -0.10(-1.62%)
Jul 28, 2014 6.270 6.270 5.950 6.180 65,628 -0.06(-0.96%)
Jul 25, 2014 6.000 6.380 5.950 6.240 86,940 +0.15(+2.46%)
Jul 24, 2014 6.170 6.220 6.000 6.090 66,499 -0.10(-1.62%)
Jul 23, 2014 6.540 6.540 6.150 6.190 111,619 -0.28(-4.33%)
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%)
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