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 (%)
Mar 30, 2007 16.75 17.11 16.70 17.09 102,418 +0.39(+2.35%)
Mar 29, 2007 17.03 17.03 16.48 16.70 141,301 -0.17(-1.02%)
Mar 28, 2007 16.42 16.87 16.28 16.87 126,669 +0.40(+2.43%)
Mar 27, 2007 17.02 17.14 16.40 16.47 184,353 -0.53(-3.13%)
Mar 26, 2007 16.22 17.07 16.20 17.00 243,740 +0.74(+4.53%)
Mar 23, 2007 16.28 16.35 16.23 16.27 87,376 -0.06(-0.35%)
Mar 22, 2007 16.36 16.36 16.14 16.32 79,063 +0.06(+0.35%)
Mar 21, 2007 15.96 16.31 15.87 16.27 74,517 +0.43(+2.69%)
Mar 20, 2007 15.68 16.10 15.68 15.84 106,312 +0.11(+0.68%)
Mar 19, 2007 16.20 16.20 15.67 15.74 104,741 -0.20(-1.28%)
Mar 16, 2007 15.91 16.04 15.90 15.94 135,832 +0.02(+0.15%)
Mar 15, 2007 16.24 16.24 15.92 15.92 79,368 -0.20(-1.27%)
Mar 14, 2007 15.97 16.36 15.89 16.12 357,473 +0.11(+0.66%)
Mar 13, 2007 16.35 16.37 15.92 16.01 152,447 -0.34(-2.05%)
Mar 12, 2007 16.32 16.41 16.18 16.35 108,304 -0.02(-0.10%)
Mar 09, 2007 16.23 16.37 16.07 16.37 89,993 +0.26(+1.63%)
Mar 08, 2007 16.40 16.40 16.00 16.10 197,759 -0.23(-1.40%)
Mar 07, 2007 16.38 16.40 16.16 16.33 196,524 -0.03(-0.20%)
Mar 06, 2007 15.92 16.37 15.71 16.37 234,358 +0.92(+5.93%)
Mar 05, 2007 15.53 15.78 15.29 15.45 132,851 -0.20(-1.31%)
Mar 02, 2007 15.54 15.72 15.52 15.65 108,045 -0.07(-0.42%)
Mar 01, 2007 15.74 15.87 15.47 15.72 60,388 -0.11(-0.72%)
Feb 28, 2007 15.86 16.16 15.79 15.83 112,213 -0.08(-0.51%)
Feb 27, 2007 16.12 16.32 15.87 15.92 115,834 -0.40(-2.46%)
Feb 26, 2007 16.42 16.55 16.16 16.32 69,017 +0.02(+0.10%)
Feb 23, 2007 16.37 16.37 16.20 16.30 91,129 -0.07(-0.40%)
Feb 22, 2007 16.41 16.41 16.24 16.37 100,823 +0.03(+0.20%)
Feb 21, 2007 16.05 16.36 16.05 16.33 86,167 +0.17(+1.06%)
Feb 20, 2007 16.27 16.27 15.94 16.16 77,585 -0.05(-0.30%)
Feb 16, 2007 16.02 16.26 15.92 16.21 57,836 +0.22(+1.38%)
Feb 15, 2007 16.05 16.22 15.92 15.99 106,846 +0.01(+0.05%)
Feb 14, 2007 15.89 16.26 15.89 15.98 68,604 +0.07(+0.41%)
Feb 13, 2007 16.01 16.08 15.83 15.92 89,954 -0.04(-0.26%)
Feb 12, 2007 16.26 16.26 15.90 15.96 108,500 -0.14(-0.86%)
Feb 09, 2007 16.35 16.35 15.96 16.10 124,604 -0.25(-1.55%)
Feb 08, 2007 16.05 16.36 15.87 16.35 118,754 +0.35(+2.20%)
Feb 07, 2007 15.97 16.03 15.87 16.00 68,764 +0.02(+0.10%)
Feb 06, 2007 16.41 16.41 15.83 15.98 100,200 -0.34(-2.10%)
Feb 05, 2007 16.41 16.41 15.92 16.32 177,161 +0.00(+0.00%)
Feb 02, 2007 16.32 16.49 16.24 16.32 117,712 +0.00(+0.00%)
Feb 01, 2007 16.10 16.41 16.04 16.32 110,876 +0.25(+1.53%)
Jan 31, 2007 15.65 16.18 15.65 16.08 155,836 +0.39(+2.50%)
Jan 30, 2007 15.90 15.90 15.59 15.69 57,434 -0.15(-0.93%)
Jan 29, 2007 15.87 15.97 15.70 15.83 114,091 -0.11(-0.72%)
Jan 26, 2007 15.91 16.15 15.61 15.95 274,138 +0.04(+0.26%)
Jan 25, 2007 15.70 16.21 15.70 15.91 569,408 +0.22(+1.41%)
Jan 24, 2007 15.14 15.74 15.13 15.69 161,049 +0.54(+3.57%)
Jan 23, 2007 14.85 15.30 14.80 15.15 85,974 +0.25(+1.65%)
Jan 22, 2007 14.70 15.04 14.69 14.90 92,854 +0.16(+1.05%)
Jan 19, 2007 14.69 14.75 14.53 14.75 65,545 +0.01(+0.06%)
Jan 18, 2007 14.75 14.83 14.53 14.74 115,660 -0.05(-0.33%)
Jan 17, 2007 14.16 14.98 14.16 14.79 234,549 +0.58(+4.09%)
Jan 16, 2007 14.36 14.36 14.12 14.21 106,200 +0.04(+0.29%)
Jan 12, 2007 13.86 14.19 13.83 14.16 102,578 +0.25(+1.76%)
Jan 11, 2007 14.05 14.17 13.89 13.92 192,596 -0.18(-1.28%)
Jan 10, 2007 14.19 14.25 13.96 14.10 133,991 -0.23(-1.60%)
Jan 09, 2007 14.59 14.63 14.07 14.33 323,381 -0.11(-0.79%)
Jan 08, 2007 14.40 14.57 14.21 14.44 240,210 +0.14(+0.97%)
Jan 05, 2007 14.28 14.55 13.94 14.30 346,143 -0.07(-0.51%)
Jan 04, 2007 13.83 14.42 13.67 14.38 257,728 +0.60(+4.33%)
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.