Lifetime Brands Inc (NQ: LCUT )

9.900 +0.080 (+0.81%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.21 12.38 11.69 12.31 25,807 -0.03(-0.20%)
Jul 29, 2010 12.15 12.41 11.97 12.34 39,647 +0.05(+0.41%)
Jul 28, 2010 12.66 12.66 12.16 12.29 45,937 -0.35(-2.78%)
Jul 27, 2010 12.66 12.75 12.43 12.64 45,004 -0.03(-0.20%)
Jul 26, 2010 12.45 12.70 12.45 12.67 44,133 +0.18(+1.41%)
Jul 23, 2010 11.98 12.51 11.79 12.49 69,986 +0.46(+3.83%)
Jul 22, 2010 12.03 12.17 11.86 12.03 52,370 +0.13(+1.06%)
Jul 21, 2010 12.26 12.39 11.86 11.90 46,897 -0.28(-2.27%)
Jul 20, 2010 11.72 12.23 11.57 12.18 71,867 +0.30(+2.54%)
Jul 19, 2010 11.70 11.97 11.48 11.88 66,111 +0.16(+1.36%)
Jul 16, 2010 12.43 12.43 11.69 11.72 98,633 -0.80(-6.43%)
Jul 15, 2010 12.94 12.94 12.12 12.52 73,491 -0.34(-2.61%)
Jul 14, 2010 13.08 13.15 12.72 12.86 34,211 -0.28(-2.17%)
Jul 13, 2010 12.51 13.22 12.31 13.14 65,133 +0.76(+6.16%)
Jul 12, 2010 12.65 12.91 12.35 12.38 80,500 -0.29(-2.25%)
Jul 09, 2010 12.22 12.67 12.17 12.67 53,948 +0.44(+3.64%)
Jul 08, 2010 12.04 12.27 11.97 12.22 74,833 +0.23(+1.89%)
Jul 07, 2010 11.47 12.01 11.46 12.00 95,998 +0.55(+4.84%)
Jul 06, 2010 11.38 11.59 11.17 11.44 145,307 +0.10(+0.89%)
Jul 02, 2010 11.79 11.79 11.07 11.34 107,109 -0.39(-3.36%)
Jul 01, 2010 12.31 12.35 11.22 11.74 261,708 -0.52(-4.24%)
Jun 30, 2010 12.87 12.95 12.21 12.26 127,213 -0.53(-4.13%)
Jun 29, 2010 13.09 13.19 12.61 12.78 140,037 -0.51(-3.85%)
Jun 25, 2010 12.97 13.40 12.59 13.30 1,824,355 +0.48(+3.73%)
Jun 24, 2010 12.80 13.06 12.59 12.82 120,628 +0.04(+0.33%)
Jun 23, 2010 13.29 13.29 12.51 12.78 98,179 -0.45(-3.42%)
Jun 22, 2010 13.30 13.40 12.99 13.23 117,024 +0.06(+0.45%)
Jun 21, 2010 13.33 13.40 13.14 13.17 158,179 +0.02(+0.13%)
Jun 18, 2010 12.57 13.33 12.51 13.15 301,306 +0.60(+4.81%)
Jun 17, 2010 12.52 12.55 12.47 12.55 65,767 +0.07(+0.54%)
Jun 16, 2010 12.19 12.57 12.05 12.48 137,657 +0.29(+2.41%)
Jun 15, 2010 12.12 12.47 11.91 12.19 77,916 +0.08(+0.62%)
Jun 14, 2010 11.93 12.34 11.93 12.11 108,327 +0.16(+1.33%)
Jun 11, 2010 11.98 12.12 11.82 11.95 59,855 -0.03(-0.21%)
Jun 10, 2010 11.89 12.09 11.74 11.98 49,798 +0.14(+1.20%)
Jun 09, 2010 12.09 12.12 11.75 11.84 47,758 -0.05(-0.42%)
Jun 08, 2010 12.24 12.27 11.48 11.89 58,496 +0.04(+0.35%)
Jun 07, 2010 12.16 12.26 11.69 11.85 72,707 +0.04(+0.35%)
Jun 04, 2010 11.92 12.35 11.64 11.80 94,921 -0.43(-3.50%)
Jun 03, 2010 11.92 12.61 11.59 12.23 110,680 +0.41(+3.48%)
Jun 02, 2010 11.90 12.05 11.71 11.82 26,320 +0.06(+0.50%)
Jun 01, 2010 11.72 12.02 11.50 11.76 38,034 +0.04(+0.36%)
May 28, 2010 11.61 11.93 11.44 11.72 45,187 +0.11(+0.94%)
May 27, 2010 11.61 11.71 11.23 11.61 52,278 +0.48(+4.29%)
May 26, 2010 11.56 12.00 11.13 11.13 79,128 -0.29(-2.50%)
May 25, 2010 11.09 11.54 10.90 11.42 99,208 +0.01(+0.07%)
May 24, 2010 11.73 11.96 11.28 11.41 84,758 -0.25(-2.16%)
May 21, 2010 11.61 12.15 11.45 11.66 117,528 -0.22(-1.84%)
May 20, 2010 12.00 12.26 11.77 11.88 94,891 -0.42(-3.41%)
May 19, 2010 12.52 12.52 12.12 12.30 85,861 -0.18(-1.41%)
May 18, 2010 12.57 12.66 12.30 12.47 184,490 -0.04(-0.33%)
May 17, 2010 12.21 12.52 12.16 12.52 89,276 +0.31(+2.54%)
May 14, 2010 12.11 12.40 11.70 12.21 51,985 +0.01(+0.07%)
May 13, 2010 12.11 12.27 12.11 12.20 78,764 +0.15(+1.25%)
May 12, 2010 11.57 12.22 11.57 12.05 67,656 +0.37(+3.16%)
May 11, 2010 11.63 11.87 11.05 11.68 70,685 +0.36(+3.19%)
May 10, 2010 11.31 11.67 11.23 11.32 80,038 +0.19(+1.73%)
May 07, 2010 11.40 11.95 10.80 11.12 93,975 -0.26(-2.28%)
May 06, 2010 11.56 11.85 10.95 11.38 164,758 -0.35(-3.00%)
May 05, 2010 11.64 11.99 11.02 11.74 102,733 -0.29(-2.37%)
May 04, 2010 12.15 12.29 11.99 12.02 51,683 -0.30(-2.45%)
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.