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, 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%)
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