Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:49AM ET - U.S. Markets open in 7 hours and 41 minutes. Dow  0.16% Nasdaq  0.31%

Blyth, Inc. (BTH)

On Nov 24: 35.56   0.23 (0.64%)

MORE ON BTH

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 35.71 35.94 34.93 35.56 23,200 35.56 23-Nov-09 35.12 36.72 35.06 35.79 27,900 35.79 20-Nov-09 35.01 35.42 34.22 35.03 36,800 35.03 19-Nov-09 36.14 36.14 34.78 35.39 37,000 35.39 18-Nov-09 37.83 38.41 36.59 36.62 33,600 36.62 17-Nov-09 38.42 38.75 37.71 37.83 34,800 37.83 16-Nov-09 37.42 39.45 37.42 38.75 37,400 38.75 13-Nov-09 37.00 37.76 36.78 37.17 23,700 37.17 12-Nov-09 37.95 38.51 36.63 36.71 34,900 36.71 11-Nov-09 37.07 38.13 36.97 37.93 25,300 37.93 10-Nov-09 36.46 37.11 36.12 36.73 21,000 36.73 9-Nov-09 36.26 37.02 36.03 36.77 15,200 36.77 6-Nov-09 36.91 37.17 35.40 36.00 38,800 36.00 5-Nov-09 35.53 37.47 35.45 37.25 33,000 37.25 4-Nov-09 34.71 36.30 34.71 35.25 65,800 35.25 3-Nov-09 34.48 34.65 33.78 34.47 24,800 34.47 2-Nov-09 35.58 36.03 34.02 34.71 37,400 34.71 30-Oct-09 35.83 36.19 35.16 35.43 54,700 35.43 29-Oct-09 34.05 36.30 33.68 36.09 49,100 36.09 29-Oct-09 $ 0.10 Dividend 28-Oct-09 37.06 37.13 33.35 33.81 110,400 33.71 27-Oct-09 37.93 38.36 37.21 37.23 41,100 37.12 26-Oct-09 38.35 39.01 37.56 37.65 38,400 37.54 23-Oct-09 39.69 40.09 37.73 38.13 45,600 38.02 22-Oct-09 38.44 39.64 38.10 39.60 47,000 39.48 21-Oct-09 39.32 40.51 38.26 38.35 52,300 38.24 20-Oct-09 38.89 39.32 38.10 39.17 72,000 39.05 19-Oct-09 38.25 40.97 38.13 38.59 84,000 38.48 16-Oct-09 38.91 39.16 38.07 38.29 68,500 38.18 15-Oct-09 39.11 39.69 38.78 39.13 47,800 39.01 14-Oct-09 39.75 40.02 38.80 39.30 59,000 39.18 13-Oct-09 39.56 40.05 38.75 39.25 46,700 39.13 12-Oct-09 39.31 40.52 39.31 39.84 39,400 39.72 9-Oct-09 39.65 40.07 38.65 39.14 65,000 39.02 8-Oct-09 40.95 41.16 39.65 39.65 66,800 39.53 7-Oct-09 40.10 40.95 39.70 40.80 36,600 40.68 6-Oct-09 40.05 40.72 39.69 40.13 53,300 40.01 5-Oct-09 38.27 40.05 38.27 39.91 56,100 39.79 2-Oct-09 37.99 38.63 37.18 38.26 39,600 38.15 1-Oct-09 38.61 38.61 37.26 38.37 57,600 38.26 30-Sep-09 39.49 39.79 38.30 38.73 48,600 38.62 29-Sep-09 39.94 41.20 39.58 39.73 44,200 39.61 28-Sep-09 39.15 40.43 38.62 39.99 36,300 39.87 25-Sep-09 39.79 39.93 37.88 38.79 65,100 38.68 24-Sep-09 39.13 40.34 38.41 40.06 56,900 39.94 23-Sep-09 40.07 40.33 38.65 38.77 47,100 38.66 22-Sep-09 40.51 40.51 39.25 40.09 53,000 39.97 21-Sep-09 39.78 40.40 39.53 40.06 45,400 39.94 18-Sep-09 39.43 40.78 39.43 40.18 69,000 40.06 17-Sep-09 39.22 39.85 38.93 39.29 40,400 39.17 16-Sep-09 39.58 40.43 39.00 39.44 52,500 39.32 15-Sep-09 38.48 39.80 37.42 39.27 83,300 39.15 14-Sep-09 38.77 38.86 37.98 38.48 75,400 38.37 11-Sep-09 39.20 39.20 37.69 38.43 114,300 38.32 10-Sep-09 41.22 41.22 39.11 39.38 90,200 39.26 9-Sep-09 39.57 42.03 39.57 41.32 65,500 41.20 8-Sep-09 39.73 40.34 39.10 39.80 92,100 39.68 4-Sep-09 38.61 39.46 38.37 39.10 82,300 38.98 3-Sep-09 40.17 40.17 37.86 38.47 111,900 38.36 2-Sep-09 43.25 43.25 39.41 39.65 140,200 39.53 1-Sep-09 45.24 47.14 43.65 43.96 58,600 43.83 31-Aug-09 46.96 46.96 44.17 45.50 54,700 45.37 28-Aug-09 48.35 49.08 46.62 47.31 55,100 47.17 27-Aug-09 47.50 47.96 46.70 47.90 43,700 47.76 26-Aug-09 46.93 47.45 46.49 47.18 42,800 47.04 25-Aug-09 46.14 47.35 46.04 47.16 59,300 47.02 24-Aug-09 45.67 46.25 44.82 46.02 44,000 45.88 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions