Lifetime Brands Inc (NQ: LCUT )

6.610 -0.180 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.62 14.94 14.39 14.64 38,037 +0.33(+2.27%)
Oct 30, 2014 14.18 14.41 14.03 14.32 41,031 -0.01(-0.06%)
Oct 29, 2014 13.90 14.35 13.62 14.32 76,230 +0.73(+5.40%)
Oct 28, 2014 13.44 13.64 13.32 13.59 194,124 +0.13(+0.95%)
Oct 27, 2014 13.49 13.59 13.58 13.46 14,700 -0.12(-0.88%)
Oct 24, 2014 13.62 13.68 13.37 13.58 27,352 +0.00(+0.00%)
Oct 23, 2014 14.04 14.48 13.41 13.58 17,849 +0.01(+0.06%)
Oct 22, 2014 13.88 13.89 13.54 13.57 23,404 -0.40(-2.87%)
Oct 21, 2014 14.00 14.33 13.75 13.97 24,644 +0.09(+0.68%)
Oct 20, 2014 13.91 13.98 13.73 13.88 20,985 -0.01(-0.06%)
Oct 17, 2014 14.41 14.41 12.93 13.89 49,688 -0.32(-2.22%)
Oct 16, 2014 14.16 14.49 13.87 14.20 35,636 -0.15(-1.01%)
Oct 15, 2014 13.66 14.43 13.20 14.35 30,807 +0.47(+3.38%)
Oct 14, 2014 13.21 13.90 13.21 13.88 18,482 +0.73(+5.52%)
Oct 13, 2014 13.02 13.33 13.02 13.15 28,466 -0.08(-0.58%)
Oct 10, 2014 13.00 13.58 13.00 13.23 26,630 +0.13(+0.98%)
Oct 09, 2014 13.47 13.47 13.02 13.10 15,098 -0.41(-3.03%)
Oct 08, 2014 13.03 13.60 13.03 13.51 19,514 +0.50(+3.80%)
Oct 07, 2014 13.14 13.14 12.98 13.02 19,004 -0.22(-1.68%)
Oct 06, 2014 13.02 13.33 13.00 13.24 18,668 +0.21(+1.64%)
Oct 03, 2014 13.15 13.26 12.95 13.03 15,635 +0.03(+0.20%)
Oct 02, 2014 12.95 13.37 12.88 13.00 14,562 +0.11(+0.86%)
Oct 01, 2014 13.10 13.39 12.80 12.89 29,432 -0.18(-1.37%)
Sep 30, 2014 13.10 13.23 13.07 13.07 42,765 -0.03(-0.26%)
Sep 29, 2014 13.17 13.18 12.83 13.10 21,650 -0.15(-1.16%)
Sep 26, 2014 13.18 13.31 13.18 13.26 15,970 +0.08(+0.58%)
Sep 25, 2014 13.72 13.82 13.09 13.18 32,508 -0.52(-3.80%)
Sep 24, 2014 13.62 13.77 13.57 13.70 18,936 +0.04(+0.31%)
Sep 23, 2014 13.77 13.94 13.50 13.66 28,525 -0.14(-0.99%)
Sep 22, 2014 13.75 13.91 13.44 13.79 18,603 -0.08(-0.55%)
Sep 19, 2014 13.85 13.96 13.79 13.87 48,688 +0.03(+0.25%)
Sep 18, 2014 13.78 14.26 13.75 13.84 15,099 +0.08(+0.56%)
Sep 17, 2014 14.20 14.20 13.75 13.76 15,137 -0.12(-0.86%)
Sep 16, 2014 13.88 13.98 13.74 13.88 17,378 +0.01(+0.06%)
Sep 15, 2014 13.96 13.96 13.72 13.87 25,036 -0.04(-0.31%)
Sep 12, 2014 14.07 14.18 13.86 13.91 38,948 -0.20(-1.39%)
Sep 11, 2014 14.25 14.26 14.02 14.11 27,404 -0.15(-1.02%)
Sep 10, 2014 14.40 14.40 14.09 14.26 16,046 -0.10(-0.71%)
Sep 09, 2014 14.20 14.81 14.17 14.36 34,729 +0.12(+0.84%)
Sep 08, 2014 14.31 14.40 14.14 14.24 38,491 -0.12(-0.83%)
Sep 05, 2014 14.47 14.58 14.31 14.36 23,957 -0.18(-1.23%)
Sep 04, 2014 14.58 14.61 14.43 14.54 40,003 +0.11(+0.77%)
Sep 03, 2014 14.72 14.72 14.37 14.43 20,243 -0.28(-1.92%)
Sep 02, 2014 14.78 14.78 14.68 14.71 65,257 +0.03(+0.17%)
Aug 29, 2014 14.63 14.68 14.68 14.68 32,567 +0.03(+0.17%)
Aug 28, 2014 14.77 14.89 14.61 14.66 69,217 -0.14(-0.92%)
Aug 27, 2014 14.97 14.97 14.75 14.79 29,398 -0.20(-1.31%)
Aug 26, 2014 14.94 15.02 14.94 14.99 31,676 +0.04(+0.29%)
Aug 25, 2014 15.01 15.13 14.86 14.95 10,754 -0.03(-0.17%)
Aug 22, 2014 14.90 15.15 14.90 14.97 28,445 +0.01(+0.06%)
Aug 21, 2014 14.81 14.94 14.72 14.96 22,927 -0.01(-0.06%)
Aug 20, 2014 15.15 15.15 14.89 14.97 19,959 -0.24(-1.57%)
Aug 19, 2014 15.31 15.37 15.17 15.21 20,572 -0.10(-0.67%)
Aug 18, 2014 15.40 15.42 15.17 15.31 24,754 +0.09(+0.56%)
Aug 15, 2014 15.02 15.27 14.70 15.23 41,329 +0.37(+2.47%)
Aug 14, 2014 15.02 15.05 14.78 14.86 50,474 -0.21(-1.42%)
Aug 13, 2014 14.73 15.09 14.73 15.07 30,854 +0.32(+2.20%)
Aug 12, 2014 14.83 15.03 14.65 14.75 43,007 -0.18(-1.20%)
Aug 11, 2014 15.00 15.11 14.79 14.93 39,025 +0.03(+0.23%)
Aug 08, 2014 14.78 14.98 14.73 14.90 46,609 +0.13(+0.87%)
Aug 07, 2014 14.81 14.94 14.72 14.77 30,064 -0.04(-0.29%)
Aug 06, 2014 14.72 14.95 14.72 14.81 58,196 +0.10(+0.70%)
Aug 05, 2014 14.77 14.77 13.93 14.71 200,926 -0.24(-1.60%)
Aug 04, 2014 15.00 15.11 14.77 14.95 38,135 -0.05(-0.34%)
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.