| 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, 2010 | 15.88 | 15.92 | 15.73 | 15.76 | 60,331 | -0.17(-1.07%) |
| Dec 30, 2010 | 15.95 | 16.14 | 15.93 | 15.93 | 66,830 | -0.06(-0.38%) |
| Dec 29, 2010 | 15.99 | 16.06 | 15.81 | 15.99 | 89,646 | +0.07(+0.44%) |
| Dec 28, 2010 | 16.15 | 16.17 | 15.89 | 15.92 | 56,301 | -0.27(-1.67%) |
| Dec 27, 2010 | 16.10 | 16.21 | 16.01 | 16.19 | 36,783 | +0.01(+0.06%) |
| Dec 23, 2010 | 16.24 | 16.31 | 16.17 | 16.18 | 144,271 | -0.05(-0.31%) |
| Dec 22, 2010 | 16.20 | 16.25 | 16.16 | 16.23 | 65,002 | +0.04(+0.25%) |
| Dec 21, 2010 | 16.26 | 16.35 | 16.12 | 16.19 | 219,147 | +0.02(+0.12%) |
| Dec 20, 2010 | 16.22 | 16.27 | 16.02 | 16.17 | 72,773 | -0.03(-0.19%) |
| Dec 17, 2010 | 16.33 | 16.33 | 15.97 | 16.20 | 257,356 | -0.10(-0.61%) |
| Dec 16, 2010 | 16.19 | 16.37 | 16.10 | 16.30 | 124,881 | +0.11(+0.68%) |
| Dec 15, 2010 | 16.30 | 16.44 | 16.16 | 16.19 | 229,090 | -0.12(-0.74%) |
| Dec 14, 2010 | 16.08 | 16.35 | 16.00 | 16.31 | 242,449 | +0.23(+1.43%) |
| Dec 13, 2010 | 15.90 | 16.17 | 15.90 | 16.08 | 195,782 | +0.14(+0.88%) |
| Dec 10, 2010 | 16.22 | 16.22 | 15.91 | 15.94 | 556,579 | -0.25(-1.54%) |
| Dec 09, 2010 | 16.27 | 16.29 | 16.14 | 16.19 | 235,163 | +0.05(+0.31%) |
| Dec 08, 2010 | 16.19 | 16.27 | 15.98 | 16.14 | 185,001 | +0.00(+0.00%) |
| Dec 07, 2010 | 16.32 | 16.40 | 16.08 | 16.14 | 211,076 | +0.00(+0.00%) |
| Dec 06, 2010 | 16.11 | 16.22 | 16.04 | 16.14 | 231,924 | +0.00(+0.00%) |
| Dec 03, 2010 | 16.00 | 16.23 | 15.98 | 16.14 | 158,293 | +0.02(+0.12%) |
| Dec 02, 2010 | 15.89 | 16.12 | 15.63 | 16.12 | 124,503 | +0.28(+1.77%) |
| Dec 01, 2010 | 15.73 | 15.97 | 15.63 | 15.84 | 594,096 | +0.38(+2.46%) |
| Nov 30, 2010 | 15.41 | 15.56 | 15.15 | 15.46 | 293,883 | -0.16(-1.02%) |
| Nov 29, 2010 | 15.68 | 15.73 | 15.28 | 15.62 | 156,483 | -0.20(-1.26%) |
| Nov 26, 2010 | 15.73 | 15.89 | 15.65 | 15.82 | 75,368 | -0.05(-0.32%) |
| Nov 24, 2010 | 15.87 | 15.87 | 15.87 | 15.87 | 279,261 | +0.14(+0.89%) |
| Nov 23, 2010 | 15.61 | 15.75 | 15.36 | 15.73 | 137,213 | -0.06(-0.38%) |
| Nov 22, 2010 | 15.71 | 15.84 | 15.58 | 15.79 | 118,212 | +0.00(+0.00%) |
| Nov 19, 2010 | 15.75 | 15.86 | 15.62 | 15.79 | 129,271 | -0.09(-0.57%) |
| Nov 18, 2010 | 15.49 | 15.97 | 15.49 | 15.88 | 305,375 | +0.53(+3.45%) |
| Nov 17, 2010 | 15.43 | 15.52 | 15.22 | 15.35 | 146,241 | -0.06(-0.39%) |
| Nov 16, 2010 | 15.42 | 15.45 | 15.22 | 15.41 | 165,656 | -0.18(-1.15%) |
| Nov 15, 2010 | 15.69 | 15.81 | 15.46 | 15.59 | 194,258 | -0.06(-0.38%) |
| Nov 12, 2010 | 15.78 | 15.88 | 15.63 | 15.65 | 119,143 | -0.28(-1.76%) |
| Nov 11, 2010 | 15.87 | 16.09 | 15.68 | 15.93 | 345,303 | -0.12(-0.75%) |
| Nov 10, 2010 | 15.86 | 16.12 | 15.72 | 16.05 | 183,384 | +0.25(+1.58%) |
| Nov 09, 2010 | 15.81 | 16.04 | 15.58 | 15.80 | 249,123 | +0.05(+0.32%) |
| Nov 08, 2010 | 15.59 | 15.86 | 15.48 | 15.75 | 170,516 | +0.07(+0.45%) |
| Nov 05, 2010 | 15.42 | 15.71 | 15.16 | 15.68 | 369,504 | +0.23(+1.49%) |
| Nov 04, 2010 | 15.58 | 15.65 | 15.32 | 15.45 | 782,024 | +0.09(+0.59%) |
| Nov 03, 2010 | 16.14 | 16.22 | 14.39 | 15.36 | 773,375 | -0.14(-0.90%) |
| Nov 02, 2010 | 15.47 | 15.95 | 15.36 | 15.50 | 342,189 | +0.11(+0.71%) |
| Nov 01, 2010 | 15.04 | 15.50 | 15.02 | 15.39 | 384,593 | +0.39(+2.60%) |
| Oct 29, 2010 | 14.90 | 15.19 | 14.83 | 15.00 | 235,343 | +0.05(+0.33%) |
| Oct 28, 2010 | 14.85 | 15.00 | 14.64 | 14.95 | 334,090 | +0.27(+1.84%) |
| Oct 27, 2010 | 14.45 | 14.73 | 14.32 | 14.68 | 352,541 | +0.34(+2.37%) |
| Oct 25, 2010 | 14.44 | 14.72 | 14.29 | 14.34 | 170,878 | +0.03(+0.21%) |
| Oct 22, 2010 | 14.34 | 14.38 | 14.21 | 14.31 | 115,183 | +0.04(+0.28%) |
| Oct 21, 2010 | 14.37 | 14.49 | 13.91 | 14.27 | 156,106 | +0.01(+0.07%) |
| Oct 20, 2010 | 14.18 | 14.50 | 14.15 | 14.26 | 107,980 | +0.17(+1.21%) |
| Oct 19, 2010 | 14.19 | 14.36 | 14.00 | 14.09 | 185,165 | -0.26(-1.81%) |
| Oct 18, 2010 | 14.07 | 14.38 | 13.96 | 14.35 | 283,728 | +0.34(+2.43%) |
| Oct 15, 2010 | 14.33 | 14.35 | 13.76 | 14.01 | 317,852 | -0.16(-1.13%) |
| Oct 14, 2010 | 14.29 | 14.34 | 14.08 | 14.17 | 140,910 | -0.07(-0.49%) |
| Oct 13, 2010 | 14.08 | 14.39 | 14.04 | 14.24 | 194,941 | +0.20(+1.42%) |
| Oct 12, 2010 | 14.00 | 14.14 | 13.70 | 14.04 | 235,603 | +0.01(+0.07%) |
| Oct 11, 2010 | 13.87 | 14.21 | 13.84 | 14.03 | 68,743 | +0.15(+1.08%) |
| Oct 08, 2010 | 13.88 | 13.94 | 13.74 | 13.88 | 146,807 | +0.02(+0.14%) |
| Oct 07, 2010 | 13.89 | 13.98 | 13.68 | 13.86 | 1,647 | +0.09(+0.65%) |
| Oct 06, 2010 | 13.51 | 13.86 | 13.47 | 13.77 | 255,572 | +0.21(+1.55%) |
| Oct 05, 2010 | 12.94 | 13.56 | 12.87 | 13.56 | 1,256 | +0.78(+6.10%) |
| Oct 04, 2010 | 13.36 | 13.50 | 12.73 | 12.78 | 138,803 | -0.60(-4.48%) |
