Lifetime Brands Inc (NQ: LCUT )

6.750 +0.100 (+1.50%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.09 13.11 12.47 12.51 48,834 -0.74(-5.58%)
Apr 29, 2015 13.39 13.45 13.15 13.25 15,635 -0.24(-1.80%)
Apr 28, 2015 13.33 13.58 13.28 13.49 16,502 +0.13(+0.96%)
Apr 27, 2015 13.22 13.56 13.22 13.36 35,502 +0.03(+0.26%)
Apr 24, 2015 13.49 13.64 13.26 13.33 24,927 -0.21(-1.58%)
Apr 23, 2015 13.82 13.87 13.42 13.54 26,648 -0.39(-2.77%)
Apr 22, 2015 13.67 13.96 13.51 13.93 46,062 +0.33(+2.40%)
Apr 21, 2015 14.11 14.11 13.51 13.60 41,351 -0.42(-3.00%)
Apr 20, 2015 13.81 14.04 13.77 14.02 85,234 +0.46(+3.42%)
Apr 17, 2015 13.58 13.71 13.08 13.56 683,752 -0.18(-1.31%)
Apr 16, 2015 13.17 13.91 13.15 13.74 81,548 +0.55(+4.16%)
Apr 15, 2015 13.17 13.30 13.07 13.19 35,851 +0.15(+1.18%)
Apr 14, 2015 13.06 13.20 12.74 13.04 29,465 +0.04(+0.33%)
Apr 13, 2015 13.01 13.17 12.91 12.99 31,923 +0.07(+0.53%)
Apr 10, 2015 13.08 13.08 12.86 12.93 17,042 -0.06(-0.46%)
Apr 09, 2015 12.73 13.05 12.65 12.99 49,223 +0.26(+2.02%)
Apr 08, 2015 12.72 12.86 12.65 12.73 57,849 -0.03(-0.20%)
Apr 07, 2015 12.75 13.07 12.74 12.75 49,992 -0.21(-1.59%)
Apr 06, 2015 12.63 12.99 12.46 12.96 39,377 +0.16(+1.27%)
Apr 02, 2015 12.82 12.80 12.80 12.80 62,610 -0.03(-0.20%)
Apr 01, 2015 13.03 13.21 12.75 12.82 24,054 -0.28(-2.16%)
Mar 31, 2015 13.12 13.29 13.03 13.11 39,418 -0.16(-1.23%)
Mar 30, 2015 13.17 13.53 13.09 13.27 66,924 +0.09(+0.72%)
Mar 27, 2015 13.13 13.21 13.01 13.17 24,040 -0.07(-0.52%)
Mar 26, 2015 13.28 13.32 13.10 13.24 13,531 +0.05(+0.39%)
Mar 25, 2015 13.60 13.66 13.17 13.19 45,687 -0.45(-3.33%)
Mar 24, 2015 12.87 13.72 12.84 13.65 78,104 +0.82(+6.42%)
Mar 23, 2015 12.52 12.84 12.47 12.82 61,664 +0.30(+2.40%)
Mar 20, 2015 12.62 12.77 12.33 12.52 64,174 +0.00(+0.00%)
Mar 19, 2015 12.41 12.67 12.39 12.52 98,781 +0.09(+0.69%)
Mar 18, 2015 12.55 12.55 12.36 12.44 69,556 -0.03(-0.28%)
Mar 17, 2015 12.40 12.55 12.36 12.47 47,324 +0.11(+0.90%)
Mar 16, 2015 12.64 12.64 12.20 12.36 176,041 -0.16(-1.30%)
Mar 13, 2015 12.56 12.61 12.44 12.52 95,181 -0.01(-0.07%)
Mar 12, 2015 11.15 13.01 10.70 12.53 142,524 -0.49(-3.75%)
Mar 11, 2015 13.22 13.34 12.98 13.02 33,004 -0.25(-1.88%)
Mar 10, 2015 13.33 13.35 12.78 13.27 15,884 -0.11(-0.83%)
Mar 09, 2015 13.42 13.56 13.26 13.38 10,239 +0.09(+0.71%)
Mar 06, 2015 13.29 13.47 13.26 13.29 24,803 -0.09(-0.71%)
Mar 05, 2015 13.42 13.58 13.05 13.38 25,248 -0.04(-0.32%)
Mar 04, 2015 13.47 13.73 13.37 13.42 23,331 -0.05(-0.38%)
Mar 03, 2015 13.65 13.65 13.46 13.47 7,684 -0.15(-1.13%)
Mar 02, 2015 13.72 13.95 13.61 13.63 19,102 -0.10(-0.75%)
Feb 27, 2015 13.53 13.81 13.53 13.73 19,110 -0.01(-0.06%)
Feb 26, 2015 13.64 13.98 13.64 13.74 28,383 +0.06(+0.44%)
Feb 25, 2015 13.82 13.88 13.62 13.68 23,892 -0.17(-1.24%)
Feb 24, 2015 13.72 14.01 13.72 13.85 21,576 +0.09(+0.62%)
Feb 23, 2015 13.77 13.89 13.70 13.77 53,661 -0.01(-0.06%)
Feb 20, 2015 13.78 13.89 13.64 13.77 25,566 +0.03(+0.19%)
Feb 19, 2015 13.77 13.89 13.64 13.75 22,349 +0.01(+0.06%)
Feb 18, 2015 13.66 13.87 13.66 13.74 12,971 +0.08(+0.57%)
Feb 17, 2015 13.59 13.89 13.49 13.66 37,249 +0.08(+0.57%)
Feb 13, 2015 13.70 13.59 13.59 13.59 12,125 -0.05(-0.38%)
Feb 12, 2015 13.82 13.98 13.61 13.64 17,351 -0.05(-0.38%)
Feb 11, 2015 13.84 13.86 13.66 13.69 14,439 -0.12(-0.87%)
Feb 10, 2015 13.83 13.89 13.77 13.81 12,860 -0.05(-0.37%)
Feb 09, 2015 13.94 14.07 13.80 13.86 35,279 -0.07(-0.49%)
Feb 06, 2015 13.81 14.01 13.78 13.93 36,665 +0.21(+1.50%)
Feb 05, 2015 13.74 13.94 13.63 13.72 27,299 +0.04(+0.31%)
Feb 04, 2015 13.68 13.85 13.58 13.68 30,872 -0.10(-0.75%)
Feb 03, 2015 13.79 13.81 13.61 13.78 44,436 +0.03(+0.25%)
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.