BLOUNT INTERNATIONAL, Inc. (NY: BLT)
16.86 USD  -0.42 (-2.43%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.280 9.650 9.110 9.480 225,987 +0.24(+2.60%)
Dec 30, 2008 8.920 9.250 8.540 9.240 220,137 +0.47(+5.36%)
Dec 29, 2008 8.730 9.000 8.650 8.770 135,509 -0.18(-2.01%)
Dec 26, 2008 8.900 8.980 8.690 8.950 73,129 +0.10(+1.13%)
Dec 24, 2008 8.720 9.140 8.670 8.850 79,056 +0.16(+1.84%)
Dec 23, 2008 9.150 9.450 8.660 8.690 220,051 -0.34(-3.77%)
Dec 22, 2008 9.320 9.360 8.580 9.030 166,136 -0.04(-0.44%)
Dec 20, 2008 9.410 9.800 9.030 9.070 0 +0.00(+0.00%)
Dec 19, 2008 9.410 9.800 9.030 9.070 392,680 -0.16(-1.73%)
Dec 18, 2008 9.410 9.670 9.000 9.230 191,309 -0.22(-2.33%)
Dec 17, 2008 9.050 9.530 8.840 9.450 228,453 +0.23(+2.49%)
Dec 16, 2008 8.620 9.360 8.380 9.220 290,717 +0.77(+9.11%)
Dec 15, 2008 8.840 9.170 8.170 8.450 193,641 -0.29(-3.32%)
Dec 13, 2008 8.030 8.830 7.860 8.740 0 +0.00(+0.00%)
Dec 12, 2008 8.030 8.830 7.860 8.740 199,870 +0.58(+7.11%)
Dec 11, 2008 8.400 8.710 7.970 8.160 211,866 -0.32(-3.77%)
Dec 10, 2008 8.200 8.530 8.010 8.480 441,725 +0.42(+5.21%)
Dec 09, 2008 8.180 8.500 7.890 8.060 524,909 -0.20(-2.42%)
Dec 08, 2008 8.160 8.580 8.010 8.260 286,898 +0.37(+4.69%)
Dec 06, 2008 7.380 7.930 7.070 7.890 0 +0.00(+0.00%)
Dec 05, 2008 7.380 7.930 7.070 7.890 298,370 +0.36(+4.78%)
Dec 04, 2008 7.840 8.080 7.270 7.530 283,482 -0.44(-5.52%)
Dec 03, 2008 7.732 8.240 7.650 7.970 458,394 -0.29(-3.51%)
Dec 02, 2008 7.810 8.550 6.930 8.260 558,776 +0.60(+7.83%)
Dec 01, 2008 8.770 8.770 7.590 7.660 305,741 -1.39(-15.36%)
Nov 28, 2008 8.460 9.050 8.460 9.050 79,710 +0.48(+5.60%)
Nov 26, 2008 7.950 8.750 7.890 8.570 381,652 +0.35(+4.26%)
Nov 25, 2008 8.270 8.480 7.810 8.220 286,526 -0.07(-0.84%)
Nov 24, 2008 8.180 8.500 7.940 8.290 278,173 +0.24(+2.98%)
Nov 21, 2008 7.620 8.160 7.150 8.050 306,154 +0.40(+5.23%)
Nov 20, 2008 8.600 8.770 7.580 7.650 351,357 -0.64(-7.72%)
Nov 19, 2008 8.980 9.240 8.290 8.290 237,133 -0.69(-7.68%)
Nov 18, 2008 8.760 9.100 8.300 8.980 241,297 +0.25(+2.86%)
Nov 17, 2008 8.650 9.070 8.530 8.730 216,041 -0.02(-0.23%)
Nov 14, 2008 9.840 9.840 8.750 8.750 0 -1.27(-12.67%)
Nov 13, 2008 9.140 10.06 8.590 10.02 392,149 +0.97(+10.72%)
Nov 12, 2008 9.980 10.08 8.990 9.050 276,238 -0.88(-8.86%)
Nov 11, 2008 10.10 10.38 9.800 9.930 259,106 -0.05(-0.50%)
Nov 10, 2008 10.28 10.58 9.890 9.980 185,497 -0.02(-0.20%)
Nov 07, 2008 10.88 10.88 9.790 10.00 302,700 -0.50(-4.76%)
Nov 06, 2008 9.890 10.72 9.080 10.50 397,690 +0.62(+6.28%)
Nov 05, 2008 9.530 11.15 9.500 9.880 437,880 +0.87(+9.66%)
Nov 04, 2008 8.780 9.180 8.660 9.010 256,734 +0.16(+1.81%)
Nov 03, 2008 8.680 9.100 8.550 8.850 187,700 +0.16(+1.84%)
Oct 31, 2008 8.390 8.740 8.320 8.690 273,337 +0.29(+3.45%)
Oct 30, 2008 7.800 8.630 7.800 8.400 277,289 +0.65(+8.39%)
Oct 29, 2008 7.040 8.190 6.780 7.750 200,044 +0.70(+9.93%)
Oct 28, 2008 7.120 7.150 6.600 7.050 380,737 +0.12(+1.73%)
Oct 27, 2008 6.990 7.390 6.910 6.930 179,854 -0.43(-5.84%)
Oct 25, 2008 7.390 7.680 7.170 7.360 0 +0.00(+0.00%)
Oct 24, 2008 7.390 7.680 7.170 7.360 168,348 -0.53(-6.72%)
Oct 23, 2008 8.250 8.320 7.450 7.890 148,874 -0.30(-3.66%)
Oct 22, 2008 8.350 8.510 7.960 8.190 200,458 -0.28(-3.31%)
Oct 21, 2008 8.950 8.960 8.350 8.470 204,495 -0.48(-5.36%)
Oct 20, 2008 8.830 8.970 8.230 8.950 159,046 +0.74(+9.01%)
Oct 17, 2008 8.130 8.650 7.600 8.210 0 -0.26(-3.07%)
Oct 16, 2008 7.850 8.500 7.350 8.470 185,566 +0.64(+8.17%)
Oct 15, 2008 8.790 8.940 7.830 7.830 189,368 -0.95(-10.82%)
Oct 14, 2008 9.530 9.530 8.460 8.780 104,728 -0.40(-4.36%)
Oct 13, 2008 8.330 9.180 8.120 9.180 198,249 +1.17(+14.61%)
Oct 10, 2008 7.650 8.540 7.550 8.010 441,615 -0.29(-3.49%)
Oct 09, 2008 9.450 9.650 8.270 8.300 182,864 -0.97(-10.46%)
Oct 08, 2008 8.980 9.900 8.980 9.270 363,422 -0.04(-0.43%)
Oct 07, 2008 10.12 10.14 9.290 9.310 220,102 -0.63(-6.34%)
Oct 06, 2008 9.790 10.03 9.190 9.940 219,973 -0.06(-0.60%)
Oct 04, 2008 10.14 10.55 9.890 10.00 0 +0.00(+0.00%)
Oct 03, 2008 10.14 10.55 9.890 10.00 0 +0.00(+0.00%)
Oct 02, 2008 10.59 10.59 9.840 10.00 150,865 -0.65(-6.10%)
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