| Blount International, Inc. | (NY: BLT) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2002 | 3.680 | 3.810 | 3.680 | 3.810 | 3,400 | +0.14(+3.81%) |
| Dec 30, 2002 | 3.660 | 3.670 | 3.660 | 3.670 | 11,800 | +0.01(+0.27%) |
| Dec 27, 2002 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | +0.00(+0.00%) |
| Dec 26, 2002 | 3.660 | 3.660 | 3.660 | 3.660 | 1,900 | +0.00(+0.00%) |
| Dec 24, 2002 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
| Dec 23, 2002 | 3.650 | 3.660 | 3.650 | 3.660 | 900 | +0.01(+0.27%) |
| Dec 20, 2002 | 3.630 | 3.670 | 3.630 | 3.650 | 10,900 | +0.04(+1.11%) |
| Dec 19, 2002 | 3.680 | 3.680 | 3.610 | 3.610 | 2,700 | -0.06(-1.63%) |
| Dec 18, 2002 | 3.760 | 3.760 | 3.670 | 3.670 | 3,800 | -0.11(-2.91%) |
| Dec 17, 2002 | 3.800 | 3.800 | 3.780 | 3.780 | 1,000 | -0.05(-1.31%) |
| Dec 16, 2002 | 3.830 | 3.830 | 3.830 | 3.830 | 1,200 | +0.08(+2.13%) |
| Dec 13, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
| Dec 12, 2002 | 3.760 | 3.760 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
| Dec 11, 2002 | 3.780 | 3.800 | 3.750 | 3.750 | 1,500 | -0.01(-0.27%) |
| Dec 10, 2002 | 3.700 | 3.760 | 3.700 | 3.760 | 2,100 | +0.07(+1.90%) |
| Dec 09, 2002 | 3.440 | 3.690 | 3.420 | 3.690 | 9,100 | +0.26(+7.58%) |
| Dec 06, 2002 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) |
| Dec 05, 2002 | 3.500 | 3.500 | 3.430 | 3.430 | 2,100 | -0.06(-1.72%) |
| Dec 04, 2002 | 3.520 | 3.520 | 3.490 | 3.490 | 2,200 | -0.09(-2.51%) |
| Dec 03, 2002 | 3.610 | 3.610 | 3.560 | 3.580 | 1,900 | -0.03(-0.83%) |
| Dec 02, 2002 | 3.610 | 3.610 | 3.610 | 3.610 | 300 | +0.00(+0.00%) |
| Nov 29, 2002 | 3.610 | 3.610 | 3.610 | 3.610 | 1,100 | -0.02(-0.55%) |
| Nov 27, 2002 | 3.620 | 3.630 | 3.590 | 3.630 | 2,700 | +0.01(+0.28%) |
| Nov 26, 2002 | 3.630 | 3.630 | 3.620 | 3.620 | 1,400 | -0.03(-0.82%) |
| Nov 25, 2002 | 3.700 | 3.700 | 3.650 | 3.650 | 3,500 | -0.05(-1.35%) |
| Nov 22, 2002 | 3.710 | 3.710 | 3.700 | 3.700 | 6,300 | +0.00(+0.00%) |
| Nov 21, 2002 | 3.780 | 3.780 | 3.700 | 3.700 | 5,000 | -0.10(-2.63%) |
| Nov 20, 2002 | 3.800 | 3.800 | 3.780 | 3.800 | 14,800 | -0.01(-0.26%) |
| Nov 19, 2002 | 3.810 | 3.810 | 3.810 | 3.810 | 1,300 | +0.00(+0.00%) |
| Nov 18, 2002 | 3.810 | 3.810 | 3.810 | 3.810 | 200 | -0.01(-0.26%) |
| Nov 15, 2002 | 3.750 | 3.820 | 3.750 | 3.820 | 7,600 | +0.07(+1.87%) |
| Nov 14, 2002 | 3.750 | 3.760 | 3.750 | 3.750 | 2,100 | +0.00(+0.00%) |
| Nov 13, 2002 | 3.790 | 3.790 | 3.750 | 3.750 | 3,400 | -0.04(-1.06%) |
| Nov 12, 2002 | 3.890 | 3.890 | 3.790 | 3.790 | 2,700 | -0.11(-2.82%) |
| Nov 11, 2002 | 3.880 | 3.900 | 3.880 | 3.900 | 600 | +0.02(+0.52%) |
| Nov 08, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 1,300 | -0.01(-0.26%) |
| Nov 07, 2002 | 3.880 | 3.890 | 3.880 | 3.890 | 4,100 | +0.00(+0.00%) |
| Nov 06, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
| Nov 05, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 300 | +0.00(+0.00%) |
| Nov 04, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 500 | +0.02(+0.52%) |
| Nov 01, 2002 | 3.800 | 3.890 | 3.800 | 3.870 | 4,800 | +0.07(+1.84%) |
| Oct 31, 2002 | 3.810 | 3.820 | 3.800 | 3.800 | 10,600 | -0.01(-0.26%) |
| Oct 30, 2002 | 3.880 | 3.890 | 3.810 | 3.810 | 5,500 | -0.07(-1.80%) |
| Oct 29, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 700 | +0.00(+0.00%) |
| Oct 28, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 300 | +0.00(+0.00%) |
| Oct 25, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 300 | +0.00(+0.00%) |
| Oct 24, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | -0.01(-0.26%) |
| Oct 23, 2002 | 3.880 | 3.890 | 3.880 | 3.890 | 1,800 | +0.01(+0.26%) |
| Oct 22, 2002 | 3.880 | 3.880 | 3.880 | 3.880 | 400 | +0.00(+0.00%) |
| Oct 21, 2002 | 3.890 | 3.890 | 3.870 | 3.880 | 2,900 | -0.02(-0.51%) |
| Oct 18, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 | +0.00(+0.00%) |
| Oct 17, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
| Oct 16, 2002 | 3.880 | 3.900 | 3.880 | 3.900 | 3,400 | +0.01(+0.26%) |
| Oct 15, 2002 | 3.800 | 3.890 | 3.800 | 3.890 | 1,700 | +0.14(+3.73%) |
| Oct 14, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.00(+0.00%) |
| Oct 11, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
| Oct 10, 2002 | 3.690 | 3.750 | 3.690 | 3.750 | 300 | +0.06(+1.63%) |
| Oct 09, 2002 | 3.780 | 3.780 | 3.680 | 3.690 | 2,200 | -0.09(-2.38%) |
| Oct 08, 2002 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
| Oct 07, 2002 | 3.840 | 3.890 | 3.780 | 3.780 | 6,300 | -0.03(-0.79%) |
| Oct 04, 2002 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | +0.01(+0.26%) |
| Oct 03, 2002 | 3.940 | 3.940 | 3.800 | 3.800 | 1,400 | -0.14(-3.55%) |
| Oct 02, 2002 | 3.940 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) |
