BLYTH, Inc. (NY: BTH)
8.780 USD  UNCHANGED
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 19, 2014 9.320 9.390 8.780 8.780 154,580 -0.54(-5.79%)
Dec 18, 2014 9.330 9.350 9.210 9.320 33,460 +0.02(+0.22%)
Dec 17, 2014 8.880 9.380 8.800 9.300 62,152 +0.41(+4.61%)
Dec 16, 2014 9.020 8.890 71,405 +0.11(+1.25%)
Dec 15, 2014 8.930 9.140 8.760 8.780 44,714 -0.15(-1.68%)
Dec 12, 2014 8.800 9.080 8.800 8.930 42,331 +0.02(+0.22%)
Dec 11, 2014 8.940 9.090 8.810 8.910 61,358 -0.04(-0.45%)
Dec 10, 2014 9.190 9.210 8.900 8.950 64,514 -0.28(-3.03%)
Dec 09, 2014 9.210 9.230 9.160 9.230 62,760 -0.03(-0.32%)
Dec 08, 2014 9.220 9.310 9.073 9.260 76,460 -0.03(-0.32%)
Dec 05, 2014 9.290 9.510 9.235 9.290 54,297 -0.01(-0.11%)
Dec 04, 2014 9.370 9.440 9.100 9.300 96,260 -0.13(-1.38%)
Dec 03, 2014 9.700 9.860 9.360 9.430 117,802 -0.31(-3.18%)
Dec 02, 2014 10.02 10.07 9.733 9.740 82,945 -0.33(-3.28%)
Dec 01, 2014 10.14 10.14 9.870 10.07 66,680 -0.10(-0.98%)
Nov 28, 2014 10.32 10.33 10.17 10.17 27,094 -0.10(-0.97%)
Nov 26, 2014 10.27 10.27 10.27 0 +0.17(+1.68%)
Nov 25, 2014 10.16 10.20 9.990 10.10 20,605 -0.07(-0.69%)
Nov 24, 2014 10.04 10.18 9.980 10.17 57,553 +0.13(+1.29%)
Nov 21, 2014 9.830 10.19 9.830 10.04 93,790 +0.24(+2.45%)
Nov 20, 2014 9.420 9.820 9.400 9.800 82,220 +0.31(+3.27%)
Nov 19, 2014 9.660 9.750 9.450 9.490 681,851 -0.21(-2.16%)
Nov 18, 2014 9.470 9.780 9.470 9.700 101,514 +0.24(+2.54%)
Nov 17, 2014 9.310 9.530 9.310 9.460 60,410 +0.08(+0.85%)
Nov 14, 2014 9.380 9.500 9.151 9.380 64,019 -0.02(-0.21%)
Nov 13, 2014 9.270 9.530 9.200 9.400 58,264 +0.10(+1.08%)
Nov 12, 2014 9.080 9.320 9.020 9.300 83,047 +0.21(+2.31%)
Nov 11, 2014 9.000 9.220 8.930 9.090 26,561 -0.04(-0.44%)
Nov 10, 2014 8.990 9.390 8.840 9.130 54,204 +0.14(+1.56%)
Nov 07, 2014 8.900 9.050 8.810 8.990 44,273 +0.03(+0.33%)
Nov 06, 2014 8.700 9.000 8.600 8.960 112,583 +0.26(+2.99%)
Nov 05, 2014 8.670 8.840 8.510 8.700 62,689 +0.05(+0.58%)
Nov 04, 2014 8.710 8.870 8.530 8.650 39,909 -0.13(-1.48%)
Nov 03, 2014 8.380 8.839 8.300 8.780 94,951 +0.39(+4.65%)
Oct 31, 2014 8.380 8.470 8.350 8.390 50,110 +0.02(+0.24%)
Oct 30, 2014 8.420 8.553 8.310 8.370 41,465 -0.11(-1.30%)
Oct 29, 2014 8.660 8.720 8.340 8.480 42,513 -0.14(-1.62%)
Oct 28, 2014 8.500 8.660 8.440 8.620 40,274 +0.09(+1.06%)
Oct 27, 2014 7.970 8.530 8.040 8.530 95,088 +0.49(+6.09%)
Oct 24, 2014 7.720 8.080 7.720 8.040 45,409 +0.29(+3.74%)
Oct 23, 2014 7.700 7.790 7.610 7.750 41,071 +0.07(+0.91%)
Oct 22, 2014 7.820 7.640 7.680 47,034 -0.07(-0.90%)
Oct 21, 2014 7.810 7.810 7.720 7.750 23,571 -0.07(-0.90%)
Oct 20, 2014 7.800 7.800 7.600 7.820 34,790 +0.11(+1.43%)
Oct 17, 2014 7.880 7.880 7.600 7.710 23,269 -0.15(-1.91%)
Oct 16, 2014 7.910 8.100 7.800 7.860 38,561 -0.19(-2.36%)
Oct 15, 2014 7.890 8.140 7.890 8.050 28,287 +0.04(+0.50%)
Oct 14, 2014 8.100 8.230 7.983 8.010 23,533 -0.08(-0.99%)
Oct 13, 2014 8.380 7.940 8.090 28,028 -0.09(-1.10%)
Oct 10, 2014 8.020 8.520 8.020 8.180 48,948 +0.09(+1.11%)
Oct 09, 2014 8.020 8.130 7.930 8.090 22,421 +0.00(+0.00%)
Oct 08, 2014 7.800 8.120 7.750 8.090 54,151 +0.26(+3.32%)
Oct 07, 2014 7.840 7.870 7.770 7.830 167,512 -0.04(-0.51%)
Oct 06, 2014 8.020 8.080 7.850 7.870 47,940 -0.16(-1.99%)
Oct 03, 2014 8.070 8.110 7.980 8.030 16,176 -0.03(-0.37%)
Oct 02, 2014 7.890 8.100 7.827 8.060 21,399 +0.17(+2.15%)
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