| 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, 2012 | 15.37 | 15.87 | 15.33 | 15.83 | 281,829 | +0.44(+2.86%) |
| Dec 28, 2012 | 15.32 | 15.49 | 15.29 | 15.39 | 169,963 | -0.02(-0.13%) |
| Dec 27, 2012 | 15.27 | 15.49 | 15.17 | 15.41 | 615,250 | +0.12(+0.78%) |
| Dec 26, 2012 | 15.31 | 15.38 | 15.20 | 15.29 | 364,103 | +0.04(+0.26%) |
| Dec 24, 2012 | 15.29 | 15.29 | 14.92 | 15.25 | 68,187 | +0.05(+0.33%) |
| Dec 21, 2012 | 15.05 | 15.29 | 14.92 | 15.20 | 367,327 | +0.10(+0.66%) |
| Dec 20, 2012 | 14.98 | 15.22 | 14.90 | 15.10 | 525,513 | +0.10(+0.67%) |
| Dec 19, 2012 | 14.88 | 15.02 | 14.84 | 15.00 | 461,847 | +0.08(+0.54%) |
| Dec 18, 2012 | 14.19 | 14.93 | 14.19 | 14.92 | 599,272 | +0.72(+5.07%) |
| Dec 17, 2012 | 14.23 | 14.28 | 14.09 | 14.20 | 232,567 | +0.06(+0.42%) |
| Dec 14, 2012 | 14.29 | 14.46 | 14.12 | 14.14 | 149,063 | -0.22(-1.53%) |
| Dec 13, 2012 | 14.29 | 14.49 | 14.14 | 14.36 | 110,737 | +0.07(+0.49%) |
| Dec 12, 2012 | 14.61 | 14.76 | 14.26 | 14.29 | 143,759 | -0.22(-1.52%) |
| Dec 11, 2012 | 14.26 | 14.60 | 14.26 | 14.51 | 499,653 | +0.30(+2.11%) |
| Dec 10, 2012 | 14.29 | 14.29 | 13.97 | 14.21 | 411,374 | -0.10(-0.70%) |
| Dec 07, 2012 | 14.26 | 14.40 | 14.17 | 14.31 | 170,789 | +0.09(+0.63%) |
| Dec 06, 2012 | 14.18 | 14.33 | 14.07 | 14.22 | 212,952 | +0.00(+0.00%) |
| Dec 05, 2012 | 14.19 | 14.32 | 13.97 | 14.22 | 152,132 | +0.05(+0.35%) |
