BLYTH, Inc. (NY: BTH)
9.480 USD  +0.220 (+2.38%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 9.370 9.560 9.150 9.480 71,950 +0.22(+2.38%)
Apr 16, 2014 9.290 9.400 9.090 9.260 47,764 +0.01(+0.11%)
Apr 15, 2014 9.090 9.350 8.720 9.250 92,872 +0.24(+2.66%)
Apr 14, 2014 9.500 9.500 8.850 9.010 143,279 -0.30(-3.22%)
Apr 11, 2014 9.530 9.730 9.270 9.310 97,417 -0.29(-3.02%)
Apr 10, 2014 9.800 9.850 9.550 9.600 75,523 -0.16(-1.64%)
Apr 09, 2014 9.630 9.800 9.630 9.760 53,720 +0.18(+1.88%)
Apr 08, 2014 9.460 9.710 9.230 9.580 90,042 +0.08(+0.84%)
Apr 07, 2014 10.00 10.07 9.430 9.500 159,143 -0.55(-5.47%)
Apr 04, 2014 10.77 10.77 10.02 10.05 106,519 -0.66(-6.16%)
Apr 03, 2014 10.72 10.77 10.51 10.71 63,136 +0.02(+0.19%)
Apr 02, 2014 10.79 10.97 10.65 10.69 106,958 -0.03(-0.28%)
Apr 01, 2014 10.87 10.91 10.57 10.72 136,898 -0.01(-0.09%)
Mar 31, 2014 10.71 10.92 10.49 10.73 175,913 +0.13(+1.23%)
Mar 28, 2014 10.25 10.61 10.25 10.60 100,884 +0.40(+3.92%)
Mar 27, 2014 10.21 10.30 10.02 10.20 127,182 +0.04(+0.39%)
Mar 26, 2014 10.52 10.56 10.14 10.16 161,188 -0.25(-2.40%)
Mar 25, 2014 10.85 10.90 10.33 10.41 132,802 -0.24(-2.25%)
Mar 24, 2014 10.26 10.82 10.12 10.65 347,172 +0.62(+6.18%)
Mar 21, 2014 9.800 10.27 9.780 10.03 354,216 +0.24(+2.45%)
Mar 20, 2014 9.790 9.860 9.510 9.790 249,547 -0.05(-0.51%)
Mar 19, 2014 9.990 10.10 9.688 9.840 77,122 -0.14(-1.40%)
Mar 18, 2014 9.960 10.10 9.836 9.980 144,438 +0.06(+0.60%)
Mar 17, 2014 9.210 10.16 9.200 9.920 286,437 +0.83(+9.13%)
Mar 14, 2014 9.160 9.400 9.030 9.090 47,838 -0.06(-0.66%)
Mar 13, 2014 9.430 9.550 9.100 9.150 114,517 -0.20(-2.14%)
Mar 12, 2014 9.380 9.570 9.130 9.350 106,426 -0.06(-0.64%)
Mar 11, 2014 9.870 9.900 9.360 9.410 104,924 -0.36(-3.68%)
Mar 10, 2014 9.520 9.910 9.470 9.770 128,883 +0.28(+2.95%)
Mar 07, 2014 9.660 9.810 9.460 9.490 69,347 -0.10(-1.04%)
Mar 06, 2014 9.830 9.890 9.500 9.590 110,017 -0.16(-1.64%)
Mar 05, 2014 9.830 9.870 9.600 9.750 103,178 -0.02(-0.20%)
Mar 04, 2014 9.840 9.940 9.650 9.770 128,120 +0.10(+1.03%)
Mar 03, 2014 9.700 10.00 9.630 9.670 112,750 -0.11(-1.12%)
Feb 28, 2014 9.750 10.00 9.720 9.780 74,172 +0.06(+0.62%)
Feb 27, 2014 9.860 9.950 9.640 9.720 90,789 -0.12(-1.22%)
Feb 26, 2014 9.490 9.960 9.490 9.840 76,293 +0.34(+3.58%)
Feb 25, 2014 9.400 9.560 9.380 9.500 139,744 +0.10(+1.06%)
Feb 24, 2014 9.600 9.600 9.300 9.400 96,044 +0.02(+0.21%)
Feb 21, 2014 9.890 9.970 9.350 9.380 136,404 -0.43(-4.38%)
Feb 20, 2014 9.950 10.18 9.780 9.810 105,378 -0.15(-1.51%)
Feb 19, 2014 10.14 10.33 9.900 9.960 100,468 -0.17(-1.68%)
Feb 18, 2014 10.01 10.54 10.01 10.13 194,903 +0.15(+1.50%)
Feb 14, 2014 9.980 9.980 9.980 0 +0.29(+2.99%)
Feb 13, 2014 9.410 9.720 9.320 9.690 101,314 +0.24(+2.54%)
Feb 12, 2014 9.510 9.690 9.340 9.450 47,567 -0.03(-0.32%)
Feb 11, 2014 9.540 9.610 9.420 9.480 55,670 +0.00(+0.00%)
Feb 10, 2014 9.210 9.500 9.050 9.480 87,629 +0.30(+3.27%)
Feb 07, 2014 8.950 9.180 8.880 9.180 62,576 +0.28(+3.15%)
Feb 06, 2014 8.980 9.250 8.800 8.900 90,506 -0.09(-1.00%)
Feb 05, 2014 9.030 9.100 8.827 8.990 84,336 -0.05(-0.55%)
Feb 04, 2014 8.970 9.440 8.970 9.040 95,386 +0.08(+0.89%)
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