Lifetime Brands Inc (NQ: LCUT )

6.650 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.52 12.66 12.43 12.52 22,585 -0.03(-0.27%)
Aug 28, 2015 12.34 12.66 12.34 12.55 19,748 +0.15(+1.18%)
Aug 27, 2015 12.52 12.52 12.34 12.40 22,396 -0.07(-0.55%)
Aug 26, 2015 12.45 12.51 12.22 12.47 41,441 +0.23(+1.90%)
Aug 25, 2015 12.56 12.56 12.19 12.24 54,721 -0.02(-0.14%)
Aug 24, 2015 12.33 12.52 12.19 12.26 28,610 -0.41(-3.20%)
Aug 21, 2015 12.50 12.75 12.50 12.66 35,189 -0.01(-0.07%)
Aug 20, 2015 12.65 12.83 12.65 12.67 22,645 -0.07(-0.54%)
Aug 19, 2015 12.76 12.81 12.69 12.74 16,922 -0.02(-0.13%)
Aug 18, 2015 12.80 12.86 12.71 12.76 22,950 -0.10(-0.80%)
Aug 17, 2015 12.78 12.88 12.73 12.86 29,979 +0.00(+0.00%)
Aug 14, 2015 12.71 12.88 12.69 12.86 14,868 +0.09(+0.74%)
Aug 13, 2015 12.84 12.90 12.74 12.77 14,381 -0.03(-0.20%)
Aug 12, 2015 12.75 12.91 12.65 12.79 18,563 -0.01(-0.07%)
Aug 11, 2015 12.91 12.93 12.72 12.80 16,858 -0.15(-1.13%)
Aug 10, 2015 12.93 13.08 12.85 12.95 31,414 +0.08(+0.60%)
Aug 07, 2015 12.96 13.07 12.79 12.87 18,371 -0.15(-1.13%)
Aug 06, 2015 12.46 13.20 12.45 13.02 41,028 +0.56(+4.50%)
Aug 05, 2015 12.46 12.50 12.44 12.46 48,756 +0.01(+0.07%)
Aug 04, 2015 12.49 12.50 12.43 12.45 55,315 -0.04(-0.35%)
Aug 03, 2015 12.54 12.54 12.46 12.49 43,441 -0.04(-0.34%)
Jul 31, 2015 12.53 12.82 12.49 12.53 50,995 -0.01(-0.07%)
Jul 30, 2015 12.55 12.70 12.52 12.54 26,968 -0.01(-0.07%)
Jul 29, 2015 12.49 12.60 12.49 12.55 56,364 -0.01(-0.08%)
Jul 28, 2015 12.59 12.59 12.51 12.56 33,943 +0.03(+0.27%)
Jul 27, 2015 12.49 12.60 12.49 12.53 20,520 -0.03(-0.21%)
Jul 24, 2015 12.71 12.76 12.52 12.55 69,733 -0.21(-1.62%)
Jul 23, 2015 12.85 12.92 12.66 12.76 19,733 -0.15(-1.20%)
Jul 22, 2015 12.96 13.01 12.85 12.91 26,875 +0.00(+0.00%)
Jul 21, 2015 13.00 13.00 12.87 12.91 17,449 -0.03(-0.20%)
Jul 20, 2015 13.06 13.06 12.84 12.94 22,668 -0.08(-0.59%)
Jul 17, 2015 13.07 13.09 12.91 13.02 14,221 -0.02(-0.13%)
Jul 16, 2015 13.05 13.06 12.90 13.03 11,279 +0.08(+0.60%)
Jul 15, 2015 13.03 13.03 12.92 12.96 6,450 -0.14(-1.05%)
Jul 14, 2015 13.06 13.27 12.97 13.09 16,401 +0.11(+0.86%)
Jul 13, 2015 12.90 13.11 12.82 12.98 13,663 +0.05(+0.40%)
Jul 10, 2015 13.00 13.00 12.90 12.93 28,776 +0.02(+0.13%)
Jul 09, 2015 13.02 13.02 12.84 12.91 33,922 +0.03(+0.20%)
Jul 08, 2015 12.84 12.92 12.81 12.89 24,168 -0.03(-0.20%)
Jul 07, 2015 12.89 12.98 12.81 12.91 37,325 +0.00(+0.00%)
Jul 06, 2015 12.91 12.95 12.78 12.91 20,591 +0.03(+0.20%)
Jul 02, 2015 12.97 12.89 12.89 12.89 33,730 -0.09(-0.73%)
Jul 01, 2015 12.79 13.04 12.79 12.98 52,734 +0.28(+2.23%)
Jun 30, 2015 12.75 12.75 12.46 12.70 46,471 +0.04(+0.34%)
Jun 29, 2015 12.87 12.90 12.60 12.66 28,215 -0.27(-2.06%)
Jun 26, 2015 13.05 13.13 12.65 12.92 89,177 -0.13(-0.99%)
Jun 25, 2015 13.09 13.12 12.92 13.05 16,287 +0.01(+0.07%)
Jun 24, 2015 13.07 13.15 12.92 13.04 22,602 -0.06(-0.46%)
Jun 23, 2015 13.06 13.11 13.03 13.10 24,248 +0.00(+0.00%)
Jun 22, 2015 13.07 13.16 13.02 13.10 25,770 +0.01(+0.06%)
Jun 19, 2015 12.98 13.20 12.93 13.09 80,209 +0.16(+1.26%)
Jun 18, 2015 12.84 12.94 12.79 12.93 24,904 +0.15(+1.14%)
Jun 17, 2015 12.90 12.94 12.78 12.78 41,444 -0.09(-0.73%)
Jun 16, 2015 12.69 12.94 12.69 12.88 29,040 +0.13(+1.01%)
Jun 15, 2015 12.66 12.88 12.66 12.75 34,163 -0.05(-0.40%)
Jun 12, 2015 12.68 12.85 12.68 12.80 84,819 +0.04(+0.34%)
Jun 11, 2015 12.72 12.77 12.68 12.76 28,095 +0.00(+0.00%)
Jun 10, 2015 12.64 12.78 12.64 12.76 89,950 +0.14(+1.09%)
Jun 09, 2015 12.55 12.67 12.41 12.62 79,673 +0.07(+0.55%)
Jun 08, 2015 12.42 12.55 12.30 12.55 91,723 +0.09(+0.69%)
Jun 05, 2015 12.47 12.47 12.32 12.47 47,665 +0.03(+0.21%)
Jun 04, 2015 12.43 12.53 12.18 12.44 36,952 -0.07(-0.55%)
Jun 03, 2015 12.56 12.57 12.45 12.51 54,945 -0.07(-0.55%)
Jun 02, 2015 12.51 12.61 12.48 12.58 38,323 -0.03(-0.27%)
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.