Lifetime Brands Inc (NQ: LCUT )

6.590 -0.090 (-1.35%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.440 3.481 3.440 3.481 1,512 +0.06(+1.67%)
Jul 30, 2009 3.423 3.431 3.407 3.424 4,337 +0.07(+2.00%)
Jul 29, 2009 3.307 3.373 3.307 3.357 4,222 +0.08(+2.53%)
Jul 28, 2009 3.174 3.440 3.174 3.274 30,096 +0.01(+0.25%)
Jul 27, 2009 3.166 3.597 3.108 3.266 81,937 +0.15(+4.79%)
Jul 24, 2009 3.067 3.150 3.042 3.116 12,914 +0.02(+0.53%)
Jul 23, 2009 3.191 3.191 3.100 3.100 22,024 -0.09(-2.86%)
Jul 22, 2009 3.232 3.232 3.166 3.191 17,475 -0.04(-1.28%)
Jul 21, 2009 3.224 3.299 3.108 3.232 309,252 +0.00(+0.00%)
Jul 20, 2009 3.274 3.282 2.909 3.232 45,573 -0.10(-2.99%)
Jul 17, 2009 3.373 3.373 3.307 3.332 6,515 -0.04(-1.23%)
Jul 16, 2009 3.274 3.473 3.199 3.373 56,412 +0.28(+9.12%)
Jul 15, 2009 3.067 3.116 3.067 3.092 18,097 +0.00(+0.08%)
Jul 14, 2009 3.067 3.092 3.000 3.089 23,736 +0.10(+3.24%)
Jul 13, 2009 3.075 3.092 2.942 2.992 3,559 +0.01(+0.28%)
Jul 10, 2009 3.009 3.009 2.901 2.984 8,988 -0.11(-3.49%)
Jul 09, 2009 3.058 3.125 2.918 3.092 35,426 -0.02(-0.53%)
Jul 08, 2009 3.050 3.108 2.955 3.108 70,082 +0.04(+1.35%)
Jul 07, 2009 2.926 3.398 2.760 3.067 80,778 +0.09(+3.12%)
Jul 06, 2009 3.150 3.150 2.876 2.974 15,316 -0.15(-4.83%)
Jul 02, 2009 3.266 3.266 3.125 3.125 1,689 -0.14(-4.31%)
Jul 01, 2009 3.390 3.448 3.216 3.266 11,388 -0.11(-3.19%)
Jun 30, 2009 3.282 3.382 3.266 3.373 12,080 +0.13(+4.09%)
Jun 29, 2009 3.191 3.274 3.191 3.241 76,835 +0.07(+2.09%)
Jun 26, 2009 3.108 3.199 3.067 3.174 43,796 -0.02(-0.78%)
Jun 25, 2009 3.174 3.423 3.125 3.199 33,182 -0.14(-4.22%)
Jun 24, 2009 3.042 3.349 3.034 3.340 28,786 +0.37(+12.57%)
Jun 23, 2009 3.166 3.166 2.967 2.967 14,756 -0.07(-2.45%)
Jun 22, 2009 3.174 3.208 3.042 3.042 25,143 -0.23(-7.09%)
Jun 19, 2009 3.249 3.282 3.191 3.274 7,322 -0.01(-0.38%)
Jun 18, 2009 3.373 3.448 3.232 3.286 27,455 -0.14(-4.00%)
Jun 17, 2009 3.286 3.581 3.257 3.423 24,559 -0.09(-2.59%)
Jun 16, 2009 3.456 3.514 3.365 3.514 14,409 +0.06(+1.68%)
Jun 15, 2009 3.564 3.564 3.257 3.456 25,156 -0.16(-4.36%)
Jun 12, 2009 3.738 3.804 3.547 3.614 51,310 -0.12(-3.11%)
Jun 11, 2009 3.448 3.804 3.440 3.730 112,301 +0.29(+8.43%)
Jun 10, 2009 3.158 3.440 3.075 3.440 164,594 +0.27(+8.35%)
Jun 09, 2009 3.133 3.523 3.116 3.174 42,138 +0.01(+0.26%)
Jun 08, 2009 2.984 3.166 2.942 3.166 57,276 +0.12(+3.80%)
Jun 05, 2009 3.092 3.092 2.976 3.050 140,285 -0.06(-1.87%)
Jun 04, 2009 3.067 3.108 2.901 3.108 81,316 +0.04(+1.35%)
Jun 03, 2009 2.743 3.067 2.511 3.067 41,851 +0.25(+8.82%)
Jun 02, 2009 2.843 2.859 2.569 2.818 101,812 -0.04(-1.45%)
Jun 01, 2009 2.777 3.042 2.735 2.859 67,523 +0.08(+2.99%)
May 29, 2009 2.984 3.216 2.768 2.777 104,098 -0.24(-7.97%)
May 28, 2009 2.495 3.017 2.470 3.017 50,265 +0.49(+19.34%)
May 27, 2009 2.495 2.586 2.420 2.528 36,979 +0.07(+3.04%)
May 26, 2009 2.528 2.528 2.362 2.453 153,558 -0.07(-2.63%)
May 22, 2009 2.578 2.578 2.487 2.520 54,159 +0.00(+0.00%)
May 21, 2009 2.389 2.644 2.389 2.520 97,488 +0.08(+3.40%)
May 20, 2009 2.370 2.437 2.279 2.437 70,315 +0.19(+8.49%)
May 19, 2009 2.279 2.321 2.221 2.246 99,813 +0.01(+0.37%)
May 18, 2009 2.238 2.387 2.196 2.238 123,809 +0.00(+0.00%)
May 15, 2009 2.230 2.296 2.205 2.238 29,448 -0.04(-1.82%)
May 14, 2009 2.321 2.321 2.246 2.279 90,917 +0.07(+3.00%)
May 13, 2009 2.288 2.329 2.188 2.213 118,076 -0.11(-4.64%)
May 12, 2009 2.470 2.470 2.221 2.321 117,985 +0.15(+6.87%)
May 11, 2009 2.487 2.487 2.122 2.172 361,226 +0.02(+0.91%)
May 08, 2009 2.221 2.254 2.031 2.152 149,420 -0.04(-2.02%)
May 07, 2009 2.155 2.362 2.155 2.196 136,223 +0.01(+0.38%)
May 06, 2009 2.296 2.296 2.155 2.188 75,532 -0.07(-3.30%)
May 05, 2009 2.362 2.363 2.246 2.263 75,342 -0.10(-4.21%)
May 04, 2009 2.362 2.412 2.337 2.362 31,168 +0.02(+0.71%)
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.