Lifetime Brands Inc (NQ: LCUT )

6.650 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.42 14.52 14.20 14.23 33,550 -0.14(-0.95%)
Feb 27, 2014 14.40 14.41 14.24 14.37 25,565 +0.04(+0.30%)
Feb 26, 2014 13.94 14.35 13.90 14.32 38,596 +0.32(+2.31%)
Feb 25, 2014 13.94 14.03 13.72 14.00 34,117 +0.03(+0.18%)
Feb 24, 2014 13.42 14.03 13.04 13.97 51,831 +0.94(+7.17%)
Feb 21, 2014 12.98 13.17 12.82 13.04 23,104 +0.14(+1.12%)
Feb 20, 2014 12.56 13.09 12.56 12.89 19,989 +0.24(+1.88%)
Feb 19, 2014 12.79 12.93 12.66 12.66 20,891 -0.14(-1.06%)
Feb 18, 2014 12.55 12.91 12.35 12.79 14,930 +0.11(+0.87%)
Feb 14, 2014 12.74 12.68 12.68 12.68 14,470 -0.03(-0.27%)
Feb 13, 2014 12.55 12.91 12.45 12.72 22,839 +0.21(+1.70%)
Feb 12, 2014 12.45 12.76 12.45 12.50 18,034 +0.13(+1.03%)
Feb 11, 2014 12.19 12.51 12.16 12.38 26,402 +0.13(+1.04%)
Feb 10, 2014 12.46 12.46 11.93 12.25 36,505 -0.16(-1.30%)
Feb 07, 2014 12.35 12.50 12.33 12.41 21,542 +0.05(+0.41%)
Feb 06, 2014 12.38 12.50 12.18 12.36 17,421 +0.03(+0.28%)
Feb 05, 2014 12.47 12.50 12.18 12.33 17,632 -0.18(-1.43%)
Feb 04, 2014 12.71 12.71 12.18 12.50 32,975 -0.09(-0.74%)
Feb 03, 2014 13.12 13.39 12.49 12.60 37,529 -0.51(-3.89%)
Jan 31, 2014 13.23 13.43 13.06 13.11 30,873 -0.36(-2.65%)
Jan 30, 2014 13.32 13.91 13.26 13.46 22,119 +0.25(+1.86%)
Jan 29, 2014 13.43 13.43 12.80 13.22 21,331 -0.30(-2.21%)
Jan 28, 2014 13.64 13.79 13.26 13.52 29,512 -0.08(-0.56%)
Jan 27, 2014 13.92 13.92 13.51 13.59 26,587 -0.21(-1.54%)
Jan 24, 2014 13.93 14.23 13.72 13.81 28,330 -0.20(-1.39%)
Jan 23, 2014 13.88 14.22 13.82 14.00 23,763 +0.01(+0.06%)
Jan 22, 2014 13.98 14.17 13.84 13.99 22,500 +0.08(+0.55%)
Jan 21, 2014 13.95 14.02 13.78 13.92 24,705 +0.12(+0.86%)
Jan 17, 2014 14.15 13.80 13.80 13.80 30,543 -0.31(-2.16%)
Jan 16, 2014 13.87 14.24 13.87 14.10 53,352 +0.24(+1.71%)
Jan 15, 2014 13.35 13.91 13.35 13.86 88,385 +0.52(+3.87%)
Jan 14, 2014 13.58 13.60 13.24 13.35 25,392 -0.21(-1.56%)
Jan 13, 2014 12.81 13.74 12.76 13.56 41,833 +0.56(+4.31%)
Jan 10, 2014 13.07 13.63 12.57 13.00 26,355 +0.03(+0.26%)
Jan 09, 2014 13.02 13.09 12.85 12.97 23,302 -0.12(-0.91%)
Jan 08, 2014 13.61 13.61 13.03 13.08 9,302 -0.49(-3.62%)
Jan 07, 2014 13.52 13.71 13.50 13.58 30,819 +0.12(+0.88%)
Jan 06, 2014 13.71 13.71 13.11 13.46 26,105 -0.01(-0.06%)
Jan 03, 2014 13.02 13.48 12.89 13.47 28,442 +0.42(+3.25%)
Jan 02, 2014 13.27 13.32 12.97 13.04 26,493 -0.30(-2.23%)
Dec 31, 2013 13.44 13.34 13.34 13.34 16,863 -0.05(-0.38%)
Dec 30, 2013 13.52 13.57 13.39 13.39 5,857 -0.14(-1.00%)
Dec 27, 2013 13.58 13.58 13.31 13.53 12,812 +0.01(+0.06%)
Dec 26, 2013 13.74 13.74 13.46 13.52 13,947 -0.20(-1.48%)
Dec 24, 2013 13.74 13.74 13.57 13.72 11,679 +0.00(+0.00%)
Dec 23, 2013 13.69 13.74 13.46 13.72 28,946 +0.07(+0.50%)
Dec 20, 2013 13.53 13.66 13.53 13.65 114,283 +0.18(+1.32%)
Dec 19, 2013 13.40 13.52 13.40 13.47 20,675 -0.10(-0.75%)
Dec 18, 2013 13.16 13.58 13.16 13.58 35,012 +0.45(+3.42%)
Dec 17, 2013 12.98 13.29 12.85 13.13 23,530 +0.21(+1.64%)
Dec 16, 2013 12.55 12.93 12.55 12.91 22,276 +0.12(+0.93%)
Dec 13, 2013 12.52 12.88 12.41 12.80 23,225 +0.28(+2.24%)
Dec 12, 2013 12.25 12.62 12.19 12.52 26,078 +0.24(+1.93%)
Dec 11, 2013 12.36 12.38 12.24 12.28 27,593 -0.03(-0.21%)
Dec 10, 2013 12.20 12.36 12.05 12.30 26,722 +0.12(+0.97%)
Dec 09, 2013 12.25 12.30 11.94 12.19 61,570 +0.00(+0.00%)
Dec 06, 2013 11.94 12.30 11.70 12.19 0 +0.37(+3.16%)
Dec 05, 2013 12.19 12.26 11.72 11.81 0 -0.33(-2.72%)
Dec 04, 2013 11.97 12.30 11.87 12.14 0 +0.08(+0.70%)
Dec 03, 2013 11.94 12.19 11.87 12.06 0 +0.03(+0.21%)
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.