Lifetime Brands Inc (NQ: LCUT )

6.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.50 13.52 13.37 13.38 50,427 -0.08(-0.57%)
May 29, 2014 14.02 14.04 13.34 13.46 89,725 -0.48(-3.42%)
May 28, 2014 13.39 14.23 13.15 13.93 156,418 +0.53(+3.94%)
May 27, 2014 13.24 13.52 13.23 13.41 103,862 +0.17(+1.29%)
May 23, 2014 13.19 13.24 13.24 13.24 36,280 -0.08(-0.61%)
May 22, 2014 13.08 13.34 12.98 13.32 72,314 +0.32(+2.46%)
May 21, 2014 13.11 13.18 12.91 13.00 87,605 -0.03(-0.20%)
May 20, 2014 13.31 13.41 12.86 13.02 90,416 -0.29(-2.18%)
May 19, 2014 12.89 13.37 12.87 13.31 98,920 +0.43(+3.31%)
May 16, 2014 12.75 13.04 12.52 12.89 98,733 +0.19(+1.47%)
May 15, 2014 12.49 12.81 12.32 12.70 72,265 +0.21(+1.71%)
May 14, 2014 12.75 12.76 12.39 12.49 74,571 -0.25(-1.94%)
May 13, 2014 12.75 12.96 12.58 12.73 73,763 -0.02(-0.13%)
May 12, 2014 12.43 12.84 12.35 12.75 106,939 +0.19(+1.49%)
May 09, 2014 12.48 12.69 12.39 12.56 73,936 -0.01(-0.07%)
May 08, 2014 12.81 12.81 12.52 12.57 50,428 -0.20(-1.53%)
May 07, 2014 12.73 12.99 12.57 12.77 104,172 -0.02(-0.13%)
May 06, 2014 12.63 12.89 12.55 12.78 110,567 +0.01(+0.07%)
May 05, 2014 13.63 13.71 12.57 12.78 220,766 -1.11(-7.98%)
May 02, 2014 13.97 13.97 13.64 13.88 117,605 -0.21(-1.51%)
May 01, 2014 15.97 15.97 12.57 14.10 430,999 -2.17(-13.35%)
Apr 30, 2014 16.49 16.60 15.82 16.27 132,241 -0.17(-1.04%)
Apr 29, 2014 16.40 16.61 16.35 16.44 53,554 +0.17(+1.04%)
Apr 28, 2014 16.76 16.96 16.02 16.27 191,901 -0.14(-0.83%)
Apr 25, 2014 16.15 16.49 15.84 16.41 76,346 +0.18(+1.10%)
Apr 24, 2014 15.90 16.45 15.67 16.23 110,165 +0.43(+2.74%)
Apr 23, 2014 15.51 16.00 15.48 15.79 55,689 +0.29(+1.86%)
Apr 22, 2014 15.34 15.51 15.27 15.50 81,261 +0.20(+1.33%)
Apr 21, 2014 15.23 15.39 15.19 15.30 61,357 +0.01(+0.06%)
Apr 17, 2014 15.30 15.29 15.29 15.29 51,293 -0.01(-0.06%)
Apr 16, 2014 15.62 15.68 15.22 15.30 69,278 -0.22(-1.42%)
Apr 15, 2014 15.30 15.84 15.23 15.52 84,176 +0.26(+1.67%)
Apr 14, 2014 15.44 15.47 15.08 15.27 34,482 -0.01(-0.06%)
Apr 11, 2014 15.10 15.46 15.10 15.27 43,159 +0.00(+0.00%)
Apr 10, 2014 15.55 15.59 15.22 15.27 53,450 -0.34(-2.18%)
Apr 09, 2014 15.66 15.71 15.31 15.61 86,119 +0.15(+0.99%)
Apr 08, 2014 15.40 15.83 15.31 15.46 107,044 +0.01(+0.06%)
Apr 07, 2014 15.25 15.71 15.25 15.45 77,833 +0.20(+1.34%)
Apr 04, 2014 15.44 15.51 14.92 15.25 45,322 -0.03(-0.22%)
Apr 03, 2014 15.30 15.54 15.22 15.28 67,099 -0.03(-0.17%)
Apr 02, 2014 15.50 15.92 15.20 15.31 72,605 -0.21(-1.37%)
Apr 01, 2014 15.25 15.55 15.22 15.52 95,446 +0.34(+2.24%)
Mar 31, 2014 14.96 15.28 14.81 15.18 57,871 +0.25(+1.65%)
Mar 28, 2014 14.70 15.30 14.44 14.93 27,519 +0.19(+1.27%)
Mar 27, 2014 14.80 15.26 14.58 14.75 36,002 -0.08(-0.57%)
Mar 26, 2014 14.96 15.29 14.78 14.83 41,849 -0.04(-0.29%)
Mar 25, 2014 14.54 15.03 14.54 14.88 23,049 +0.25(+1.69%)
Mar 24, 2014 14.91 14.91 14.07 14.63 74,494 -0.14(-0.92%)
Mar 21, 2014 15.08 15.08 14.56 14.76 117,840 -0.31(-2.09%)
Mar 20, 2014 15.06 15.33 15.01 15.08 41,082 +0.05(+0.34%)
Mar 19, 2014 15.31 15.51 14.88 15.03 55,812 -0.36(-2.32%)
Mar 18, 2014 15.18 15.50 15.17 15.39 67,294 +0.20(+1.34%)
Mar 17, 2014 15.99 15.99 14.83 15.18 103,912 -0.81(-5.05%)
Mar 14, 2014 15.53 15.99 15.44 15.99 141,026 +0.43(+2.73%)
Mar 13, 2014 15.73 16.01 15.36 15.56 44,952 +0.23(+1.50%)
Mar 12, 2014 15.41 15.51 14.84 15.33 32,205 -0.07(-0.44%)
Mar 11, 2014 15.45 15.78 14.93 15.40 30,366 -0.13(-0.82%)
Mar 10, 2014 14.83 15.56 14.83 15.53 63,216 +0.59(+3.92%)
Mar 07, 2014 14.92 14.94 14.84 14.94 15,281 +0.03(+0.23%)
Mar 06, 2014 14.42 15.06 14.35 14.91 28,118 +0.48(+3.30%)
Mar 05, 2014 14.37 14.49 14.37 14.43 23,282 +0.01(+0.06%)
Mar 04, 2014 14.48 14.48 14.29 14.42 77,377 -0.01(-0.06%)
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.