Lifetime Brands Inc (NQ: LCUT )

6.390 -0.220 (-3.33%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 21.83 21.96 21.60 21.96 43,165 -0.13(-0.59%)
Sep 29, 2005 20.13 22.09 20.13 22.09 138,550 +2.15(+10.79%)
Sep 28, 2005 19.64 20.27 19.64 19.94 42,157 +0.30(+1.54%)
Sep 27, 2005 19.62 19.64 18.94 19.64 18,268 +0.08(+0.42%)
Sep 26, 2005 19.56 19.88 19.48 19.56 204,352 +0.10(+0.50%)
Sep 23, 2005 19.46 19.87 19.43 19.46 67,549 -0.15(-0.75%)
Sep 22, 2005 19.61 20.33 19.61 19.61 25,229 -0.48(-2.40%)
Sep 21, 2005 20.06 20.15 19.84 20.09 26,683 +0.01(+0.04%)
Sep 20, 2005 19.70 20.44 19.70 20.08 36,996 +0.30(+1.53%)
Sep 19, 2005 20.13 20.24 19.55 19.78 38,162 -0.20(-1.02%)
Sep 16, 2005 19.80 20.24 19.77 19.98 65,714 +0.34(+1.71%)
Sep 15, 2005 19.48 20.36 19.48 19.65 68,367 +0.49(+2.56%)
Sep 14, 2005 19.51 19.66 18.99 19.16 50,837 -0.28(-1.43%)
Sep 13, 2005 18.57 19.97 18.57 19.43 124,799 +0.96(+5.18%)
Sep 12, 2005 18.66 18.66 18.37 18.48 15,427 -0.02(-0.13%)
Sep 09, 2005 18.62 18.65 18.46 18.50 9,668 +0.11(+0.58%)
Sep 08, 2005 17.86 18.80 17.86 18.40 43,647 +0.34(+1.86%)
Sep 07, 2005 18.00 18.06 17.90 18.06 15,748 +0.00(+0.00%)
Sep 06, 2005 17.68 18.06 17.68 18.06 22,193 +0.32(+1.80%)
Sep 02, 2005 18.06 18.06 17.74 17.74 9,481 -0.30(-1.68%)
Sep 01, 2005 18.13 18.13 17.82 18.04 24,914 -0.05(-0.27%)
Aug 31, 2005 17.92 18.14 17.92 18.09 82,314 +0.33(+1.84%)
Aug 30, 2005 18.00 18.00 17.68 17.77 13,861 -0.24(-1.32%)
Aug 29, 2005 17.59 18.00 17.59 18.00 37,151 +0.41(+2.33%)
Aug 26, 2005 17.86 17.88 17.43 17.59 37,692 -0.11(-0.60%)
Aug 25, 2005 17.59 17.97 17.59 17.70 34,250 -0.06(-0.32%)
Aug 24, 2005 17.68 17.99 17.66 17.76 57,749 -0.02(-0.09%)
Aug 23, 2005 17.80 17.84 17.39 17.77 34,716 -0.02(-0.14%)
Aug 22, 2005 17.06 17.86 17.06 17.80 52,072 +0.70(+4.07%)
Aug 19, 2005 17.12 17.31 17.06 17.10 22,762 -0.02(-0.14%)
Aug 18, 2005 17.32 17.43 16.45 17.13 21,894 +0.02(+0.10%)
Aug 17, 2005 17.06 17.35 16.60 17.11 63,210 +0.45(+2.70%)
Aug 16, 2005 17.59 17.60 16.66 16.66 36,190 -1.14(-6.39%)
Aug 15, 2005 17.04 18.17 16.67 17.80 51,618 +0.56(+3.23%)
Aug 12, 2005 18.41 18.41 17.05 17.24 20,539 -1.10(-5.98%)
Aug 11, 2005 17.66 18.36 17.10 18.34 23,071 +0.55(+3.08%)
Aug 10, 2005 18.44 18.44 17.48 17.79 19,252 -0.46(-2.51%)
Aug 09, 2005 18.85 18.89 18.01 18.25 35,241 -0.29(-1.55%)
Aug 08, 2005 18.27 18.84 18.22 18.53 49,038 +0.47(+2.63%)
Aug 05, 2005 17.98 18.15 17.68 18.06 165,629 +0.06(+0.32%)
Aug 04, 2005 18.34 18.59 17.99 18.00 23,591 -0.25(-1.35%)
Aug 03, 2005 20.24 20.51 17.86 18.25 138,286 -1.38(-7.04%)
Aug 02, 2005 19.53 20.02 19.43 19.63 51,703 +0.35(+1.82%)
Aug 01, 2005 18.33 20.46 18.33 19.28 62,853 +0.86(+4.66%)
Jul 29, 2005 18.38 18.49 18.04 18.42 10,663 +0.09(+0.49%)
Jul 28, 2005 18.35 18.38 18.04 18.33 3,911 +0.17(+0.95%)
Jul 27, 2005 18.08 18.24 18.08 18.16 2,583 +0.11(+0.63%)
Jul 26, 2005 18.00 18.06 17.88 18.04 12,115 -0.10(-0.54%)
Jul 25, 2005 18.30 18.34 18.14 18.14 7,600 -0.09(-0.49%)
Jul 22, 2005 18.16 18.26 17.95 18.23 16,796 +0.31(+1.74%)
Jul 21, 2005 18.39 18.39 17.89 17.92 44,751 -0.34(-1.84%)
Jul 20, 2005 18.23 18.41 17.92 18.26 26,535 -0.07(-0.36%)
Jul 19, 2005 17.93 18.41 17.93 18.32 21,905 +0.25(+1.40%)
Jul 18, 2005 18.00 18.50 18.00 18.07 46,099 -0.51(-2.73%)
Jul 15, 2005 18.00 18.58 18.00 18.58 13,855 +0.22(+1.20%)
Jul 14, 2005 18.41 18.65 18.13 18.35 90,906 -0.11(-0.62%)
Jul 13, 2005 18.17 18.53 18.10 18.47 25,371 +0.47(+2.59%)
Jul 12, 2005 18.40 18.49 17.99 18.00 24,410 -0.32(-1.74%)
Jul 11, 2005 17.18 18.55 17.18 18.32 153,659 +0.93(+5.37%)
Jul 08, 2005 16.23 17.50 16.23 17.39 27,744 +0.86(+5.20%)
Jul 07, 2005 15.92 16.75 15.92 16.53 11,913 +0.16(+1.00%)
Jul 06, 2005 16.97 16.99 16.35 16.37 16,134 -0.53(-3.15%)
Jul 05, 2005 16.35 16.90 15.86 16.90 27,374 +0.55(+3.35%)
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.