Lifetime Brands Inc (NQ: LCUT )

6.790 +0.140 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 13.58 13.71 13.44 13.53 18,488 -0.18(-1.31%)
Jan 29, 2015 13.17 13.72 13.17 13.71 11,121 +0.64(+4.92%)
Jan 28, 2015 13.60 13.60 13.05 13.07 33,869 -0.42(-3.13%)
Jan 27, 2015 13.51 13.59 13.45 13.49 11,857 -0.09(-0.69%)
Jan 26, 2015 13.62 13.88 13.51 13.59 22,074 -0.01(-0.06%)
Jan 23, 2015 13.71 13.88 13.56 13.60 41,333 -0.09(-0.63%)
Jan 22, 2015 13.54 13.69 13.41 13.68 26,841 +0.29(+2.17%)
Jan 21, 2015 13.33 13.50 13.33 13.39 14,867 +0.06(+0.45%)
Jan 20, 2015 13.47 13.47 13.06 13.33 46,805 -0.11(-0.83%)
Jan 16, 2015 13.34 13.47 13.09 13.44 28,833 +0.03(+0.19%)
Jan 15, 2015 13.53 13.53 13.03 13.42 29,225 -0.13(-0.95%)
Jan 14, 2015 13.61 13.61 13.17 13.55 23,762 -0.17(-1.25%)
Jan 13, 2015 14.12 14.24 13.58 13.72 31,505 -0.27(-1.90%)
Jan 12, 2015 13.78 14.28 13.78 13.98 48,042 +0.15(+1.11%)
Jan 09, 2015 13.85 13.93 13.77 13.83 11,838 -0.04(-0.31%)
Jan 08, 2015 13.63 13.91 13.63 13.87 19,238 +0.28(+2.08%)
Jan 07, 2015 13.41 13.62 13.26 13.59 32,204 +0.27(+1.99%)
Jan 06, 2015 13.67 13.67 13.03 13.32 33,252 -0.33(-2.38%)
Jan 05, 2015 14.28 14.49 13.57 13.65 33,029 -0.76(-5.29%)
Jan 02, 2015 14.78 14.78 14.33 14.41 23,472 -0.31(-2.09%)
Dec 31, 2014 14.67 14.72 14.72 14.72 27,931 +0.01(+0.06%)
Dec 30, 2014 14.49 15.06 14.25 14.71 26,945 +0.08(+0.53%)
Dec 29, 2014 14.31 14.67 14.27 14.63 18,097 +0.23(+1.60%)
Dec 26, 2014 14.38 14.49 14.22 14.40 10,774 +0.11(+0.78%)
Dec 24, 2014 14.16 14.29 14.29 14.29 27,931 +0.25(+1.77%)
Dec 23, 2014 13.86 14.19 13.79 14.04 24,499 +0.17(+1.23%)
Dec 22, 2014 13.66 13.88 13.62 13.87 76,558 +0.17(+1.25%)
Dec 19, 2014 13.49 13.85 13.47 13.70 126,842 +0.17(+1.26%)
Dec 18, 2014 13.51 13.58 13.29 13.53 50,934 +0.11(+0.83%)
Dec 17, 2014 12.88 13.43 12.79 13.42 31,588 +0.54(+4.19%)
Dec 16, 2014 12.84 13.03 12.82 12.88 27,109 +0.05(+0.40%)
Dec 15, 2014 13.31 13.42 12.82 12.83 24,500 -0.50(-3.73%)
Dec 12, 2014 13.17 13.55 13.10 13.32 85,769 -0.03(-0.26%)
Dec 11, 2014 13.28 13.55 13.27 13.36 40,012 +0.15(+1.10%)
Dec 10, 2014 13.61 13.61 13.20 13.21 30,010 -0.39(-2.89%)
Dec 09, 2014 13.33 13.66 13.21 13.61 56,449 +0.21(+1.53%)
Dec 08, 2014 13.50 13.68 13.33 13.40 36,547 -0.21(-1.51%)
Dec 05, 2014 13.43 13.64 13.36 13.61 54,928 +0.13(+0.95%)
Dec 04, 2014 13.55 13.66 13.36 13.48 66,468 -0.05(-0.38%)
Dec 03, 2014 13.23 13.62 12.97 13.53 97,918 +0.24(+1.80%)
Dec 02, 2014 13.10 13.31 12.84 13.29 80,895 +0.27(+2.04%)
Dec 01, 2014 12.83 13.18 12.61 13.02 59,332 +0.24(+1.87%)
Nov 28, 2014 12.97 13.03 12.76 12.78 17,789 -0.31(-2.35%)
Nov 26, 2014 13.31 13.09 13.09 13.09 49,668 -0.25(-1.86%)
Nov 25, 2014 13.66 13.66 13.19 13.34 44,933 -0.06(-0.45%)
Nov 24, 2014 12.89 13.81 12.89 13.40 117,561 +0.45(+3.50%)
Nov 21, 2014 13.69 13.69 12.84 12.95 44,581 -0.61(-4.48%)
Nov 20, 2014 13.10 13.84 13.10 13.55 43,325 +0.33(+2.46%)
Nov 19, 2014 13.57 13.57 12.89 13.23 59,934 -0.50(-3.68%)
Nov 18, 2014 13.41 14.16 13.41 13.73 71,036 +0.40(+3.02%)
Nov 17, 2014 13.53 13.88 13.17 13.33 52,880 -0.31(-2.26%)
Nov 14, 2014 13.49 14.38 13.31 13.64 129,970 +0.16(+1.21%)
Nov 13, 2014 13.51 13.91 13.25 13.48 37,456 -0.33(-2.36%)
Nov 12, 2014 13.39 14.29 13.30 13.80 197,807 +0.36(+2.67%)
Nov 11, 2014 13.67 13.84 13.22 13.44 35,059 -0.21(-1.57%)
Nov 10, 2014 13.78 13.81 13.34 13.66 64,070 -0.09(-0.68%)
Nov 07, 2014 13.86 15.53 13.51 13.75 33,169 -0.04(-0.31%)
Nov 06, 2014 13.86 13.93 13.27 13.79 148,256 -1.07(-7.20%)
Nov 05, 2014 14.59 15.10 14.46 14.86 146,165 +0.40(+2.78%)
Nov 04, 2014 14.61 14.95 14.16 14.46 30,350 -0.11(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.