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 (%)
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%)
Jun 01, 2015 12.65 12.65 12.41 12.61 86,271 +0.12(+0.96%)
May 29, 2015 12.51 12.57 12.35 12.49 90,965 -0.09(-0.75%)
May 28, 2015 12.55 12.60 12.42 12.59 80,182 -0.13(-1.01%)
May 27, 2015 12.58 12.74 12.45 12.72 13,222 +0.12(+0.96%)
May 26, 2015 12.60 12.65 12.38 12.60 24,467 -0.09(-0.75%)
May 22, 2015 12.60 12.69 12.69 12.69 76,649 +0.02(+0.14%)
May 21, 2015 12.70 12.76 12.59 12.67 20,004 -0.03(-0.27%)
May 20, 2015 12.66 12.72 12.49 12.71 23,254 +0.12(+0.96%)
May 19, 2015 12.63 12.70 12.48 12.59 17,555 -0.04(-0.34%)
May 18, 2015 12.54 12.72 12.47 12.63 25,739 +0.06(+0.48%)
May 15, 2015 12.69 12.73 12.50 12.57 19,396 -0.13(-1.02%)
May 14, 2015 12.61 12.81 12.08 12.70 28,651 +0.09(+0.75%)
May 13, 2015 12.84 12.84 12.51 12.60 26,999 -0.28(-2.20%)
May 12, 2015 12.72 12.90 12.52 12.89 74,572 +0.11(+0.88%)
May 11, 2015 12.65 12.82 12.62 12.78 27,599 +0.08(+0.61%)
May 08, 2015 12.87 12.87 12.59 12.70 19,027 -0.09(-0.74%)
May 07, 2015 12.77 12.81 12.64 12.79 64,384 +0.03(+0.20%)
May 06, 2015 12.72 13.00 12.57 12.77 79,685 +0.03(+0.20%)
May 05, 2015 12.28 12.74 12.25 12.74 53,633 +0.48(+3.93%)
May 04, 2015 12.28 12.45 12.20 12.26 62,800 -0.21(-1.72%)
May 01, 2015 12.55 12.63 12.38 12.47 32,597 -0.03(-0.27%)
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%)
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.