Lifetime Brands Inc (NQ: LCUT )

10.48 +0.66 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.65 12.71 12.49 12.63 89,945 -0.10(-0.75%)
May 28, 2015 12.69 12.74 12.56 12.73 79,283 -0.13(-1.01%)
May 27, 2015 12.72 12.89 12.59 12.86 13,074 +0.12(+0.96%)
May 26, 2015 12.74 12.79 12.52 12.74 24,193 -0.10(-0.75%)
May 22, 2015 12.75 12.83 12.83 12.83 75,790 +0.02(+0.14%)
May 21, 2015 12.84 12.90 12.73 12.82 19,780 -0.03(-0.27%)
May 20, 2015 12.80 12.86 12.63 12.85 22,993 +0.12(+0.96%)
May 19, 2015 12.77 12.85 12.63 12.73 17,358 -0.04(-0.34%)
May 18, 2015 12.68 12.87 12.61 12.77 25,451 +0.06(+0.48%)
May 15, 2015 12.83 12.88 12.64 12.71 19,178 -0.13(-1.02%)
May 14, 2015 12.76 12.95 12.22 12.84 28,329 +0.10(+0.75%)
May 13, 2015 12.99 12.99 12.65 12.75 26,696 -0.29(-2.20%)
May 12, 2015 12.87 13.05 12.66 13.03 73,736 +0.11(+0.88%)
May 11, 2015 12.79 12.96 12.76 12.92 27,290 +0.08(+0.61%)
May 08, 2015 13.02 13.02 12.73 12.84 18,814 -0.10(-0.74%)
May 07, 2015 12.91 12.96 12.78 12.94 63,662 +0.03(+0.20%)
May 06, 2015 12.87 13.15 12.71 12.91 78,792 +0.03(+0.20%)
May 05, 2015 12.42 12.89 12.39 12.89 53,032 +0.49(+3.93%)
May 04, 2015 12.42 12.59 12.34 12.40 62,096 -0.22(-1.72%)
May 01, 2015 12.69 12.77 12.52 12.62 32,232 -0.03(-0.28%)
Apr 30, 2015 13.24 13.26 12.61 12.65 48,287 -0.75(-5.58%)
Apr 29, 2015 13.55 13.60 13.30 13.40 15,460 -0.25(-1.80%)
Apr 28, 2015 13.48 13.73 13.43 13.64 16,317 +0.13(+0.96%)
Apr 27, 2015 13.37 13.71 13.37 13.51 35,103 +0.03(+0.26%)
Apr 24, 2015 13.64 13.79 13.41 13.48 24,647 -0.22(-1.58%)
Apr 23, 2015 13.98 14.03 13.58 13.70 26,349 -0.39(-2.77%)
Apr 22, 2015 13.83 14.12 13.66 14.09 45,544 +0.33(+2.40%)
Apr 21, 2015 14.27 14.27 13.66 13.76 40,886 -0.42(-3.00%)
Apr 20, 2015 13.97 14.20 13.92 14.18 84,276 +0.47(+3.42%)
Apr 17, 2015 13.73 13.86 13.23 13.71 676,064 -0.18(-1.31%)
Apr 16, 2015 13.32 14.07 13.30 13.90 80,631 +0.56(+4.16%)
Apr 15, 2015 13.32 13.45 13.22 13.34 35,448 +0.16(+1.18%)
Apr 14, 2015 13.21 13.35 12.88 13.19 29,134 +0.04(+0.33%)
Apr 13, 2015 13.16 13.32 13.05 13.14 31,564 +0.07(+0.53%)
Apr 10, 2015 13.23 13.23 13.00 13.07 16,850 -0.06(-0.46%)
Apr 09, 2015 12.87 13.20 12.79 13.13 48,670 +0.26(+2.02%)
Apr 08, 2015 12.86 13.00 12.79 12.87 57,198 -0.03(-0.20%)
Apr 07, 2015 12.89 13.22 12.88 12.90 49,429 -0.21(-1.59%)
Apr 06, 2015 12.78 13.13 12.60 13.11 38,934 +0.16(+1.27%)
Apr 02, 2015 12.97 12.94 12.94 12.94 61,906 -0.03(-0.20%)
Apr 01, 2015 13.18 13.36 12.89 12.97 23,784 -0.29(-2.16%)
Mar 31, 2015 13.27 13.45 13.18 13.25 38,974 -0.16(-1.23%)
Mar 30, 2015 13.32 13.69 13.24 13.42 66,172 +0.10(+0.72%)
Mar 27, 2015 13.28 13.36 13.16 13.32 23,770 -0.07(-0.52%)
Mar 26, 2015 13.43 13.47 13.25 13.39 13,379 +0.05(+0.39%)
Mar 25, 2015 13.76 13.82 13.32 13.34 45,173 -0.46(-3.33%)
Mar 24, 2015 13.02 13.88 12.99 13.80 77,225 +0.83(+6.42%)
Mar 23, 2015 12.66 12.99 12.61 12.97 60,970 +0.30(+2.40%)
Mar 20, 2015 12.76 12.92 12.47 12.66 63,452 +0.00(+0.00%)
Mar 19, 2015 12.55 12.82 12.53 12.66 97,671 +0.09(+0.69%)
Mar 18, 2015 12.69 12.69 12.50 12.58 68,774 -0.03(-0.28%)
Mar 17, 2015 12.54 12.69 12.50 12.61 46,792 +0.11(+0.90%)
Mar 16, 2015 12.79 12.79 12.34 12.50 174,062 -0.16(-1.30%)
Mar 13, 2015 12.70 12.76 12.58 12.66 94,111 -0.01(-0.07%)
Mar 12, 2015 11.28 13.16 10.83 12.67 140,921 -0.49(-3.75%)
Mar 11, 2015 13.37 13.49 13.12 13.17 32,633 -0.25(-1.87%)
Mar 10, 2015 13.48 13.51 12.92 13.42 15,706 -0.11(-0.83%)
Mar 09, 2015 13.58 13.71 13.41 13.53 10,124 +0.10(+0.71%)
Mar 06, 2015 13.45 13.62 13.41 13.44 24,524 -0.10(-0.71%)
Mar 05, 2015 13.58 13.73 13.20 13.53 24,964 -0.04(-0.32%)
Mar 04, 2015 13.62 13.88 13.52 13.58 23,069 -0.05(-0.38%)
Mar 03, 2015 13.80 13.80 13.61 13.63 7,598 -0.16(-1.13%)
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.