BLYTH, Inc. (NY: BTH)
7.600 USD  -0.070 (-0.91%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 7.610 7.700 7.600 7.600 9,697 -0.07(-0.91%)
Mar 26, 2015 7.560 7.680 7.560 7.670 13,715 -0.01(-0.13%)
Mar 25, 2015 7.630 7.760 7.590 7.680 30,342 -0.03(-0.39%)
Mar 24, 2015 7.610 7.770 7.590 7.710 16,271 +0.06(+0.78%)
Mar 23, 2015 7.400 7.690 7.400 7.650 56,312 +0.28(+3.80%)
Mar 20, 2015 7.880 7.920 7.370 7.370 94,362 -0.57(-7.18%)
Mar 19, 2015 8.040 8.040 7.900 7.940 8,828 +0.01(+0.13%)
Mar 18, 2015 7.720 7.990 7.720 7.930 12,355 +0.14(+1.80%)
Mar 17, 2015 7.660 8.040 7.420 7.790 105,223 +0.72(+10.18%)
Mar 16, 2015 7.890 7.890 7.011 7.070 48,073 -0.88(-11.07%)
Mar 13, 2015 7.860 8.000 7.860 7.950 32,094 +0.06(+0.76%)
Mar 12, 2015 7.800 8.010 7.800 7.890 21,956 +0.09(+1.15%)
Mar 11, 2015 7.710 7.860 7.670 7.800 13,743 +0.16(+2.09%)
Mar 10, 2015 7.640 7.800 7.610 7.640 13,547 -0.11(-1.42%)
Mar 09, 2015 7.690 7.800 7.640 7.750 14,044 +0.06(+0.78%)
Mar 06, 2015 7.600 7.910 7.600 7.690 15,693 +0.05(+0.65%)
Mar 05, 2015 7.560 7.960 7.540 7.640 82,689 +0.16(+2.14%)
Mar 04, 2015 7.560 7.460 7.480 23,168 +0.02(+0.27%)
Mar 03, 2015 7.500 7.590 7.450 7.460 15,199 -0.09(-1.19%)
Mar 02, 2015 7.380 7.580 7.380 7.550 43,901 +0.20(+2.72%)
Feb 27, 2015 7.400 7.430 7.346 7.350 7,692 -0.07(-0.94%)
Feb 26, 2015 7.540 7.380 7.420 22,461 -0.08(-1.07%)
Feb 25, 2015 7.580 7.580 7.440 7.500 29,993 -0.09(-1.19%)
Feb 24, 2015 7.610 7.670 7.580 7.590 20,591 +0.03(+0.40%)
Feb 23, 2015 7.590 7.700 7.560 7.560 19,908 -0.10(-1.31%)
Feb 20, 2015 7.580 7.700 7.530 7.660 37,119 +0.08(+1.06%)
Feb 19, 2015 7.810 7.810 7.570 7.580 26,211 -0.24(-3.07%)
Feb 18, 2015 7.900 7.900 7.800 7.820 11,960 -0.08(-1.01%)
Feb 17, 2015 7.990 7.990 7.830 7.900 11,206 -0.09(-1.13%)
Feb 13, 2015 7.990 7.990 7.990 0 -0.17(-2.08%)
Feb 12, 2015 8.170 8.210 8.090 8.160 9,975 -0.04(-0.49%)
Feb 11, 2015 8.130 8.250 8.090 8.200 20,961 +0.07(+0.86%)
Feb 10, 2015 8.110 8.130 8.020 8.130 8,732 +0.05(+0.62%)
Feb 09, 2015 7.930 8.110 7.930 8.080 16,220 +0.21(+2.67%)
Feb 06, 2015 7.760 7.970 7.760 7.870 8,723 +0.07(+0.90%)
Feb 05, 2015 7.660 7.840 7.660 7.800 8,560 +0.11(+1.43%)
Feb 04, 2015 7.560 7.820 7.560 7.690 16,473 +0.14(+1.85%)
Feb 03, 2015 7.470 7.650 7.396 7.550 23,182 +0.11(+1.48%)
Feb 02, 2015 7.360 7.520 7.350 7.440 17,156 +0.03(+0.40%)
Jan 30, 2015 7.420 7.420 7.210 7.410 87,422 -0.08(-1.07%)
Jan 29, 2015 7.410 7.590 7.400 7.490 27,568 -0.01(-0.13%)
Jan 28, 2015 7.540 7.550 7.410 7.500 21,969 -0.06(-0.79%)
Jan 27, 2015 7.510 7.580 7.400 7.560 15,966 -0.03(-0.40%)
Jan 26, 2015 7.670 7.670 7.460 7.590 37,386 -0.04(-0.52%)
Jan 23, 2015 7.680 7.680 7.470 7.630 12,011 -0.08(-1.04%)
Jan 22, 2015 7.580 7.790 7.440 7.710 14,382 +0.14(+1.85%)
Jan 21, 2015 7.610 7.650 7.470 7.570 21,075 -0.12(-1.56%)
Jan 20, 2015 7.870 7.870 7.510 7.690 45,859 -0.11(-1.41%)
Jan 16, 2015 7.740 7.870 7.710 7.800 19,808 +0.05(+0.65%)
Jan 15, 2015 7.650 7.750 23,181 -0.15(-1.90%)
Jan 14, 2015 8.210 8.220 7.828 7.900 79,254 -0.37(-4.47%)
Jan 13, 2015 8.270 15,480 -0.17(-2.01%)
Jan 12, 2015 8.690 8.690 8.220 8.440 24,266 -0.21(-2.43%)
Jan 09, 2015 8.980 8.980 8.550 8.650 39,934 -0.36(-4.00%)
Jan 08, 2015 8.640 9.010 8.570 9.010 21,342 +0.48(+5.63%)
Jan 07, 2015 8.570 8.666 8.415 8.530 36,729 +0.03(+0.35%)
Jan 06, 2015 9.010 9.010 8.400 8.500 29,879 -0.53(-5.87%)
Jan 05, 2015 9.070 9.120 8.965 9.030 48,072 -0.05(-0.55%)
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