| 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, 2009 | 10.10 | 10.10 | 10.10 | 0 | -0.38(-3.63%) | |
| Dec 30, 2009 | 10.68 | 10.68 | 10.24 | 10.48 | 71,788 | -0.25(-2.33%) |
| Dec 29, 2009 | 11.09 | 11.17 | 10.69 | 10.73 | 102,959 | -0.30(-2.72%) |
| Dec 28, 2009 | 10.90 | 11.08 | 10.76 | 11.03 | 81,818 | +0.21(+1.94%) |
| Dec 24, 2009 | 10.76 | 10.89 | 10.67 | 10.82 | 23,334 | +0.08(+0.74%) |
| Dec 23, 2009 | 10.52 | 10.76 | 10.40 | 10.74 | 105,853 | +0.33(+3.17%) |
| Dec 22, 2009 | 10.40 | 10.45 | 10.30 | 10.41 | 87,427 | +0.07(+0.68%) |
| Dec 21, 2009 | 10.05 | 10.47 | 9.980 | 10.34 | 100,570 | +0.33(+3.30%) |
| Dec 18, 2009 | 10.25 | 10.38 | 9.980 | 10.01 | 299,656 | -0.06(-0.60%) |
| Dec 17, 2009 | 10.02 | 10.30 | 9.900 | 10.07 | 126,301 | -0.05(-0.49%) |
| Dec 16, 2009 | 10.21 | 10.44 | 10.00 | 10.12 | 113,193 | +0.03(+0.30%) |
| Dec 15, 2009 | 9.720 | 10.28 | 9.500 | 10.09 | 451,619 | +0.37(+3.81%) |
| Dec 14, 2009 | 9.630 | 9.720 | 9.600 | 9.720 | 82,923 | +0.20(+2.10%) |
| Dec 11, 2009 | 9.590 | 9.710 | 9.400 | 9.520 | 49,152 | -0.04(-0.42%) |
| Dec 10, 2009 | 9.680 | 9.860 | 9.420 | 9.560 | 132,966 | -0.05(-0.52%) |
| Dec 09, 2009 | 9.560 | 9.690 | 9.350 | 9.610 | 82,558 | +0.06(+0.63%) |
| Dec 08, 2009 | 9.760 | 9.830 | 9.470 | 9.550 | 113,179 | -0.32(-3.24%) |
| Dec 07, 2009 | 9.850 | 9.900 | 9.730 | 9.870 | 38,014 | +0.02(+0.20%) |
| Dec 04, 2009 | 9.480 | 9.870 | 9.455 | 9.850 | 219,244 | +0.48(+5.12%) |
| Dec 03, 2009 | 9.470 | 9.560 | 9.350 | 9.370 | 70,571 | -0.09(-0.95%) |
| Dec 02, 2009 | 9.710 | 9.750 | 9.310 | 9.460 | 139,751 | -0.25(-2.57%) |
| Dec 01, 2009 | 9.770 | 9.880 | 9.620 | 9.710 | 65,992 | +0.06(+0.62%) |
| Nov 30, 2009 | 9.620 | 9.740 | 9.290 | 9.650 | 204,208 | +0.08(+0.84%) |
| Nov 27, 2009 | 9.600 | 9.750 | 9.450 | 9.570 | 79,239 | -0.44(-4.40%) |
| Nov 25, 2009 | 10.19 | 10.23 | 9.930 | 10.01 | 59,706 | -0.15(-1.48%) |
| Nov 24, 2009 | 9.800 | 10.16 | 9.720 | 10.16 | 255,967 | +0.36(+3.67%) |
| Nov 23, 2009 | 9.850 | 10.30 | 9.770 | 9.800 | 104,506 | +0.07(+0.72%) |
| Nov 20, 2009 | 9.670 | 9.820 | 9.560 | 9.730 | 82,990 | +0.01(+0.10%) |
| Nov 19, 2009 | 9.980 | 9.980 | 9.660 | 9.720 | 139,865 | -0.38(-3.76%) |
| Nov 18, 2009 | 10.02 | 10.16 | 9.880 | 10.10 | 55,065 | +0.09(+0.90%) |
| Nov 17, 2009 | 9.980 | 10.17 | 9.880 | 10.01 | 65,847 | +0.01(+0.10%) |
| Nov 16, 2009 | 9.730 | 10.19 | 9.720 | 10.00 | 120,232 | +0.39(+4.06%) |
| Nov 13, 2009 | 9.560 | 9.780 | 9.420 | 9.610 | 101,757 | +0.15(+1.59%) |
| Nov 12, 2009 | 9.800 | 9.800 | 9.390 | 9.460 | 462,432 | -0.33(-3.37%) |
| Nov 11, 2009 | 9.930 | 9.980 | 9.680 | 9.790 | 103,732 | +0.01(+0.10%) |
| Nov 10, 2009 | 10.00 | 10.18 | 9.720 | 9.780 | 175,217 | -0.27(-2.69%) |
| Nov 09, 2009 | 9.900 | 10.12 | 9.900 | 10.05 | 241,257 | +0.30(+3.08%) |
| Nov 06, 2009 | 9.610 | 9.960 | 9.580 | 9.750 | 364,937 | +0.00(+0.00%) |
| Nov 05, 2009 | 9.620 | 9.930 | 9.620 | 9.750 | 329,591 | +0.32(+3.39%) |
| Nov 04, 2009 | 9.730 | 9.960 | 9.420 | 9.430 | 198,635 | -0.25(-2.58%) |
| Nov 03, 2009 | 8.980 | 9.940 | 8.930 | 9.680 | 525,248 | +0.65(+7.20%) |
| Nov 02, 2009 | 9.090 | 9.090 | 8.830 | 9.030 | 232,786 | -0.01(-0.11%) |
| Oct 30, 2009 | 8.980 | 9.130 | 8.770 | 9.040 | 374,052 | -0.05(-0.55%) |
| Oct 29, 2009 | 8.730 | 9.180 | 8.570 | 9.090 | 213,993 | +0.43(+4.97%) |
| Oct 28, 2009 | 9.050 | 9.100 | 8.640 | 8.660 | 127,724 | -0.43(-4.73%) |
| Oct 27, 2009 | 9.510 | 9.660 | 9.090 | 9.090 | 181,240 | -0.41(-4.32%) |
| Oct 26, 2009 | 9.460 | 9.780 | 9.310 | 9.500 | 163,646 | +0.06(+0.64%) |
| Oct 23, 2009 | 9.490 | 9.550 | 9.390 | 9.440 | 129,909 | -0.44(-4.45%) |
| Oct 22, 2009 | 9.440 | 10.19 | 9.250 | 9.880 | 1,076,417 | +0.38(+4.00%) |
| Oct 21, 2009 | 9.070 | 9.520 | 9.020 | 9.500 | 275,500 | +0.27(+2.93%) |
| Oct 20, 2009 | 9.120 | 9.290 | 9.110 | 9.230 | 169,033 | -0.17(-1.81%) |
| Oct 19, 2009 | 9.200 | 9.580 | 9.120 | 9.400 | 94,681 | +0.26(+2.84%) |
| Oct 16, 2009 | 9.590 | 9.600 | 9.020 | 9.140 | 238,610 | -0.54(-5.58%) |
| Oct 15, 2009 | 9.630 | 9.750 | 9.580 | 9.680 | 192,237 | -0.06(-0.62%) |
| Oct 14, 2009 | 9.670 | 9.800 | 9.570 | 9.740 | 66,371 | +0.20(+2.10%) |
| Oct 13, 2009 | 9.600 | 9.600 | 9.200 | 9.540 | 75,671 | -0.08(-0.83%) |
| Oct 12, 2009 | 9.740 | 9.870 | 9.560 | 9.620 | 92,405 | +0.00(+0.00%) |
| Oct 09, 2009 | 9.620 | 9.680 | 9.303 | 9.620 | 87,428 | +0.00(+0.00%) |
| Oct 08, 2009 | 9.400 | 9.750 | 9.390 | 9.620 | 220,215 | +0.31(+3.33%) |
| Oct 07, 2009 | 9.200 | 9.400 | 9.200 | 9.310 | 190,143 | +0.02(+0.22%) |
| Oct 06, 2009 | 9.350 | 9.390 | 8.970 | 9.290 | 165,080 | +0.00(+0.00%) |
| Oct 05, 2009 | 9.040 | 9.370 | 8.950 | 9.290 | 163,946 | +0.27(+2.99%) |
| Oct 02, 2009 | 9.040 | 9.160 | 8.880 | 9.020 | 369,987 | -0.09(-0.99%) |
