BLOUNT INTERNATIONAL, Inc. (NY: BLT)
13.55 USD  -0.06 (-0.44%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
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%)
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