| Blount International, Inc. | (NY: BLT) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 13.21 | 13.30 | 13.09 | 13.16 | 132,556 | -0.13(-0.98%) |
| Sep 27, 2012 | 13.17 | 13.34 | 13.04 | 13.29 | 114,796 | +0.15(+1.14%) |
| Sep 26, 2012 | 13.29 | 13.30 | 13.10 | 13.14 | 103,664 | -0.11(-0.83%) |
| Sep 25, 2012 | 13.84 | 13.87 | 13.25 | 13.25 | 151,981 | -0.55(-3.99%) |
| Sep 24, 2012 | 13.69 | 13.93 | 13.64 | 13.80 | 112,413 | +0.02(+0.15%) |
| Sep 21, 2012 | 13.92 | 13.96 | 13.74 | 13.78 | 213,211 | -0.01(-0.07%) |
| Sep 20, 2012 | 13.65 | 13.79 | 13.51 | 13.79 | 76,811 | +0.04(+0.29%) |
| Sep 19, 2012 | 13.66 | 13.81 | 13.66 | 13.75 | 126,012 | +0.08(+0.59%) |
| Sep 18, 2012 | 13.73 | 13.86 | 13.59 | 13.67 | 204,344 | -0.01(-0.07%) |
| Sep 17, 2012 | 13.92 | 13.92 | 13.59 | 13.68 | 122,221 | -0.31(-2.22%) |
| Sep 14, 2012 | 13.98 | 14.01 | 13.91 | 13.99 | 218,465 | +0.08(+0.58%) |
| Sep 13, 2012 | 13.89 | 14.10 | 13.77 | 13.91 | 348,571 | +0.00(+0.00%) |
| Sep 12, 2012 | 13.74 | 14.10 | 13.74 | 13.91 | 351,367 | +0.25(+1.83%) |
| Sep 11, 2012 | 13.78 | 13.85 | 13.61 | 13.66 | 174,206 | -0.08(-0.58%) |
| Sep 10, 2012 | 13.68 | 13.85 | 13.63 | 13.74 | 263,999 | +0.08(+0.59%) |
| Sep 07, 2012 | 13.70 | 13.80 | 13.63 | 13.66 | 479,413 | +0.05(+0.37%) |
| Sep 06, 2012 | 13.61 | 13.70 | 13.53 | 13.61 | 394,139 | +0.12(+0.89%) |
| Sep 05, 2012 | 13.19 | 13.57 | 13.10 | 13.49 | 554,881 | +0.58(+4.49%) |
| Sep 04, 2012 | 12.88 | 13.00 | 12.74 | 12.91 | 200,382 | +0.03(+0.23%) |
| Aug 31, 2012 | 12.92 | 12.96 | 12.79 | 12.88 | 125,022 | +0.08(+0.63%) |
| Aug 30, 2012 | 12.83 | 12.87 | 12.80 | 12.80 | 111,702 | -0.12(-0.93%) |
| Aug 29, 2012 | 12.85 | 13.02 | 12.85 | 12.92 | 82,853 | +0.21(+1.65%) |
| Aug 27, 2012 | 12.76 | 12.76 | 12.56 | 12.71 | 314,487 | -0.02(-0.16%) |
| Aug 24, 2012 | 12.79 | 12.93 | 12.71 | 12.73 | 83,202 | -0.13(-1.01%) |
| Aug 23, 2012 | 13.11 | 13.11 | 12.85 | 12.86 | 87,556 | -0.29(-2.21%) |
| Aug 22, 2012 | 13.12 | 13.18 | 12.95 | 13.15 | 207,822 | +0.01(+0.08%) |
| Aug 21, 2012 | 13.21 | 13.39 | 13.11 | 13.14 | 295,610 | -0.06(-0.45%) |
| Aug 20, 2012 | 13.03 | 13.20 | 12.87 | 13.20 | 135,147 | +0.17(+1.30%) |
| Aug 17, 2012 | 12.95 | 13.10 | 12.95 | 13.03 | 230,523 | +0.06(+0.46%) |
| Aug 16, 2012 | 13.05 | 13.09 | 12.88 | 12.97 | 1,285,200 | -0.08(-0.61%) |
| Aug 15, 2012 | 12.90 | 13.21 | 12.90 | 13.05 | 686,822 | +0.08(+0.62%) |
| Aug 14, 2012 | 13.18 | 13.25 | 12.89 | 12.97 | 136,226 | -0.12(-0.92%) |
| Aug 13, 2012 | 13.03 | 13.12 | 12.81 | 13.09 | 257,130 | +0.00(+0.00%) |
| Aug 11, 2012 | 13.20 | 13.34 | 13.09 | 13.09 | 391,321 | +0.00(+0.00%) |
| Aug 10, 2012 | 13.20 | 13.34 | 13.09 | 13.09 | 391,321 | -0.21(-1.58%) |
| Aug 09, 2012 | 12.93 | 13.33 | 12.90 | 13.30 | 342,914 | +0.35(+2.70%) |
| Aug 08, 2012 | 13.19 | 13.19 | 12.77 | 12.95 | 441,490 | -0.26(-1.97%) |
| Aug 07, 2012 | 13.79 | 13.79 | 12.46 | 13.21 | 1,560,221 | -0.82(-5.84%) |
| Aug 06, 2012 | 14.04 | 14.39 | 13.95 | 14.03 | 374,784 | +0.04(+0.29%) |
| Aug 03, 2012 | 13.98 | 14.23 | 13.91 | 13.99 | 253,958 | +0.21(+1.52%) |
| Aug 02, 2012 | 13.66 | 13.83 | 13.50 | 13.78 | 248,087 | +0.00(+0.00%) |
| Aug 01, 2012 | 14.29 | 14.43 | 13.78 | 13.78 | 240,219 | -0.44(-3.09%) |
| Jul 31, 2012 | 14.29 | 14.50 | 14.21 | 14.22 | 215,387 | -0.08(-0.56%) |
| Jul 30, 2012 | 14.39 | 14.57 | 14.24 | 14.30 | 146,169 | -0.06(-0.42%) |
| Jul 27, 2012 | 13.82 | 14.43 | 13.82 | 14.36 | 189,941 | +0.60(+4.36%) |
| Jul 26, 2012 | 13.83 | 13.88 | 13.62 | 13.76 | 77,601 | +0.12(+0.88%) |
| Jul 25, 2012 | 13.81 | 13.81 | 13.60 | 13.64 | 196,086 | -0.06(-0.44%) |
| Jul 24, 2012 | 13.84 | 13.84 | 13.62 | 13.70 | 158,889 | -0.15(-1.08%) |
| Jul 23, 2012 | 13.95 | 14.01 | 13.75 | 13.85 | 100,892 | -0.32(-2.26%) |
| Jul 20, 2012 | 14.38 | 14.46 | 14.12 | 14.17 | 94,123 | -0.33(-2.28%) |
| Jul 19, 2012 | 14.50 | 14.56 | 14.34 | 14.50 | 123,999 | +0.10(+0.69%) |
| Jul 18, 2012 | 14.08 | 14.59 | 14.08 | 14.40 | 109,505 | +0.26(+1.84%) |
| Jul 17, 2012 | 14.21 | 14.34 | 14.00 | 14.14 | 106,773 | -0.03(-0.21%) |
| Jul 16, 2012 | 14.34 | 14.37 | 14.11 | 14.17 | 90,900 | -0.16(-1.12%) |
| Jul 14, 2012 | 14.12 | 14.41 | 14.12 | 14.33 | 112,509 | +0.00(+0.00%) |
| Jul 13, 2012 | 14.12 | 14.41 | 14.12 | 14.33 | 108,597 | +0.28(+1.99%) |
| Jul 12, 2012 | 13.93 | 14.16 | 13.70 | 14.05 | 129,386 | -0.01(-0.07%) |
| Jul 11, 2012 | 14.26 | 14.29 | 13.95 | 14.06 | 142,231 | -0.14(-0.99%) |
| Jul 10, 2012 | 14.66 | 14.73 | 14.13 | 14.20 | 201,066 | -0.32(-2.20%) |
| Jul 09, 2012 | 14.75 | 14.77 | 14.50 | 14.52 | 163,620 | -0.21(-1.43%) |
| Jul 06, 2012 | 14.75 | 14.91 | 14.68 | 14.73 | 106,905 | -0.19(-1.27%) |
| Jul 05, 2012 | 14.95 | 15.05 | 14.88 | 14.92 | 124,332 | -0.12(-0.80%) |
| Jul 03, 2012 | 14.71 | 15.06 | 14.61 | 15.04 | 129,464 | +0.34(+2.31%) |
