Lifetime Brands Inc (NQ: LCUT )

6.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 11.77 12.57 11.77 12.43 149,250 +0.68(+5.78%)
Mar 30, 2011 11.75 11.76 11.46 11.75 14,811 +0.20(+1.72%)
Mar 29, 2011 11.08 11.56 11.08 11.55 17,718 +0.51(+4.65%)
Mar 28, 2011 11.15 11.18 11.04 11.04 20,818 -0.11(-0.97%)
Mar 25, 2011 11.16 11.26 11.11 11.15 16,395 +0.00(+0.00%)
Mar 24, 2011 11.28 11.32 11.08 11.15 13,721 -0.10(-0.88%)
Mar 23, 2011 11.01 11.31 10.89 11.25 19,841 +0.26(+2.34%)
Mar 22, 2011 10.88 11.13 10.87 10.99 25,806 +0.07(+0.68%)
Mar 21, 2011 10.71 10.92 10.63 10.92 41,820 +0.46(+4.36%)
Mar 18, 2011 10.54 10.61 10.38 10.46 57,224 -0.02(-0.24%)
Mar 17, 2011 10.61 10.66 10.38 10.48 44,975 +0.04(+0.40%)
Mar 16, 2011 10.63 10.66 10.40 10.44 33,797 -0.24(-2.25%)
Mar 15, 2011 10.46 10.72 10.02 10.68 32,595 -0.09(-0.85%)
Mar 14, 2011 10.49 10.85 10.47 10.77 21,703 +0.12(+1.09%)
Mar 11, 2011 10.77 10.93 10.52 10.66 31,410 -0.11(-1.00%)
Mar 10, 2011 10.98 11.37 10.49 10.77 65,455 +0.31(+2.93%)
Mar 09, 2011 10.00 10.51 9.921 10.46 29,183 +0.43(+4.30%)
Mar 08, 2011 9.465 10.03 9.465 10.03 25,062 +0.53(+5.58%)
Mar 07, 2011 9.764 9.772 9.233 9.498 29,255 -0.22(-2.30%)
Mar 04, 2011 9.714 9.755 9.631 9.722 13,385 -0.03(-0.34%)
Mar 03, 2011 9.755 9.774 9.664 9.755 33,297 +0.08(+0.86%)
Mar 02, 2011 9.697 9.714 9.540 9.673 12,367 -0.01(-0.09%)
Mar 01, 2011 9.946 10.02 9.615 9.681 25,125 -0.27(-2.75%)
Feb 28, 2011 10.19 10.19 9.896 9.954 28,176 -0.21(-2.04%)
Feb 25, 2011 10.14 10.22 10.05 10.16 20,912 +0.02(+0.16%)
Feb 24, 2011 10.17 10.17 9.689 10.14 18,933 +0.04(+0.41%)
Feb 23, 2011 10.39 10.55 10.09 10.10 13,477 -0.21(-2.01%)
Feb 22, 2011 10.32 10.48 10.26 10.31 29,897 -0.16(-1.50%)
Feb 18, 2011 10.48 10.56 10.42 10.47 24,614 +0.06(+0.56%)
Feb 17, 2011 10.22 10.48 10.22 10.41 21,299 +0.13(+1.29%)
Feb 16, 2011 10.19 10.29 10.19 10.28 16,936 +0.11(+1.06%)
Feb 15, 2011 10.14 10.22 10.08 10.17 18,463 +0.03(+0.33%)
Feb 14, 2011 10.13 10.30 10.05 10.14 24,396 +0.01(+0.08%)
Feb 11, 2011 9.971 10.13 9.871 10.13 14,501 +0.07(+0.74%)
Feb 10, 2011 10.11 10.17 9.987 10.05 22,143 -0.10(-0.98%)
Feb 09, 2011 10.14 10.20 10.12 10.15 9,537 -0.07(-0.65%)
Feb 08, 2011 10.26 10.26 10.00 10.22 8,726 -0.07(-0.64%)
Feb 07, 2011 9.929 10.36 9.929 10.29 20,502 +0.35(+3.50%)
Feb 04, 2011 10.14 10.15 9.938 9.938 18,015 -0.27(-2.68%)
Feb 03, 2011 10.53 10.53 10.14 10.21 8,782 -0.27(-2.61%)
Feb 02, 2011 10.70 10.82 10.41 10.48 23,822 -0.30(-2.77%)
Feb 01, 2011 10.10 10.84 10.09 10.78 34,069 +0.73(+7.25%)
Jan 31, 2011 10.48 10.49 10.02 10.05 34,578 -0.43(-4.11%)
Jan 28, 2011 10.95 10.95 10.23 10.48 39,809 -0.51(-4.67%)
Jan 27, 2011 11.00 11.23 10.94 11.00 20,736 -0.01(-0.08%)
Jan 26, 2011 10.68 11.01 10.68 11.01 17,794 +0.40(+3.75%)
Jan 25, 2011 10.24 10.65 10.14 10.61 25,546 +0.25(+2.40%)
Jan 24, 2011 10.26 10.42 10.00 10.36 17,286 +0.15(+1.46%)
Jan 21, 2011 10.64 10.69 10.20 10.21 21,188 -0.28(-2.69%)
Jan 20, 2011 10.87 11.18 10.49 10.49 32,275 -0.41(-3.80%)
Jan 19, 2011 11.79 11.79 10.86 10.91 63,736 -0.96(-8.10%)
Jan 18, 2011 12.04 12.05 11.67 11.87 20,178 -0.16(-1.31%)
Jan 14, 2011 11.56 12.10 11.41 12.03 50,313 +0.41(+3.57%)
Jan 13, 2011 11.26 11.64 11.26 11.61 33,359 +0.31(+2.79%)
Jan 12, 2011 11.52 11.52 11.30 11.30 12,804 -0.09(-0.80%)
Jan 11, 2011 11.29 11.55 11.23 11.39 13,048 +0.13(+1.18%)
Jan 10, 2011 11.11 11.31 11.11 11.26 17,447 +0.03(+0.29%)
Jan 07, 2011 11.17 11.22 11.02 11.22 18,459 +0.04(+0.37%)
Jan 06, 2011 11.30 11.30 11.04 11.18 17,456 -0.16(-1.39%)
Jan 05, 2011 11.84 11.84 11.03 11.34 29,600 -0.51(-4.27%)
Jan 04, 2011 12.38 12.38 11.84 11.84 29,456 -0.46(-3.77%)
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.