Lifetime Brands Inc (NQ: LCUT )

5.760 +0.200 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.194 1.202 1.177 1.177 19,337 -0.02(-1.39%)
Feb 26, 2009 1.202 1.202 1.194 1.194 6,711 -0.01(-0.69%)
Feb 25, 2009 1.169 1.376 1.111 1.202 43,781 -0.05(-3.97%)
Feb 24, 2009 1.252 1.318 1.252 1.252 9,335 -0.05(-3.82%)
Feb 23, 2009 1.252 1.384 1.252 1.301 8,177 +0.01(+0.64%)
Feb 20, 2009 1.268 1.384 1.260 1.293 21,093 -0.01(-0.64%)
Feb 19, 2009 1.417 1.417 1.301 1.301 3,016 -0.12(-8.19%)
Feb 18, 2009 1.450 1.467 1.409 1.417 3,893 -0.04(-2.84%)
Feb 17, 2009 1.459 1.459 1.459 1.459 482 -0.01(-0.57%)
Feb 13, 2009 1.442 1.467 1.326 1.467 31,949 +0.05(+3.51%)
Feb 12, 2009 1.459 1.500 1.417 1.417 15,147 -0.02(-1.72%)
Feb 11, 2009 1.525 1.525 1.442 1.442 35,388 -0.07(-4.92%)
Feb 10, 2009 1.525 1.525 1.467 1.517 29,016 -0.04(-2.66%)
Feb 09, 2009 1.600 1.600 1.459 1.558 6,763 -0.07(-4.57%)
Feb 06, 2009 1.550 1.873 1.550 1.633 13,454 +0.12(+8.24%)
Feb 05, 2009 1.525 1.525 1.426 1.508 27,822 -0.07(-4.21%)
Feb 04, 2009 1.683 1.683 1.567 1.575 24,250 -0.12(-6.86%)
Feb 03, 2009 1.724 1.782 1.674 1.691 33,200 +0.03(+2.00%)
Feb 02, 2009 1.450 2.120 1.376 1.658 86,457 +0.21(+14.29%)
Jan 30, 2009 1.508 1.508 1.450 1.450 3,340 -0.04(-2.78%)
Jan 29, 2009 1.616 1.674 1.492 1.492 189,023 -0.13(-8.16%)
Jan 28, 2009 1.691 1.741 1.500 1.625 84,110 -0.11(-6.22%)
Jan 27, 2009 1.948 2.089 1.666 1.732 40,911 -0.26(-12.92%)
Jan 26, 2009 2.196 2.196 1.923 1.989 7,716 -0.10(-4.76%)
Jan 23, 2009 2.445 2.445 2.089 2.089 11,300 -0.31(-13.10%)
Jan 22, 2009 2.329 2.420 2.279 2.404 19,074 -0.02(-0.68%)
Jan 21, 2009 2.014 2.487 1.906 2.420 84,427 +0.42(+21.16%)
Jan 20, 2009 2.346 2.346 1.998 1.998 10,951 -0.42(-17.47%)
Jan 16, 2009 2.685 2.685 2.404 2.420 27,970 -0.16(-6.11%)
Jan 15, 2009 2.138 2.578 2.114 2.578 32,356 +0.46(+21.96%)
Jan 14, 2009 2.520 2.569 2.114 2.114 75,202 -0.38(-15.28%)
Jan 13, 2009 2.536 2.536 2.487 2.495 67,212 -0.03(-1.31%)
Jan 12, 2009 2.644 2.710 2.487 2.528 15,909 -0.12(-4.69%)
Jan 09, 2009 2.710 2.710 2.644 2.652 133,681 +0.00(+0.00%)
Jan 08, 2009 2.859 2.859 2.603 2.652 42,331 -0.04(-1.54%)
Jan 07, 2009 2.901 3.125 2.694 2.694 11,937 -0.56(-17.09%)
Jan 06, 2009 3.116 3.282 3.116 3.249 29,543 +0.12(+3.98%)
Jan 05, 2009 3.108 3.133 3.108 3.125 17,324 +0.03(+1.07%)
Jan 02, 2009 2.843 3.141 2.793 3.092 27,528 +0.16(+5.37%)
Dec 31, 2008 2.553 2.934 2.553 2.934 99,148 +0.45(+18.00%)
Dec 30, 2008 2.719 2.918 2.487 2.487 78,090 -0.25(-9.09%)
Dec 29, 2008 2.951 2.951 2.652 2.735 52,273 -0.25(-8.33%)
Dec 26, 2008 3.009 3.017 2.909 2.984 7,159 -0.03(-1.10%)
Dec 24, 2008 2.818 3.058 2.777 3.017 10,321 +0.24(+8.66%)
Dec 23, 2008 2.971 3.017 2.768 2.777 25,241 -0.14(-4.83%)
Dec 22, 2008 3.116 3.282 2.818 2.918 43,886 -0.21(-6.63%)
Dec 19, 2008 2.752 3.125 2.752 3.125 28,077 +0.37(+13.55%)
Dec 18, 2008 2.884 3.067 2.694 2.752 32,970 -0.19(-6.48%)
Dec 17, 2008 3.141 3.150 2.942 2.942 34,611 -0.12(-3.79%)
Dec 16, 2008 3.150 3.150 2.951 3.058 10,770 +0.05(+1.65%)
Dec 15, 2008 3.274 3.282 2.868 3.009 13,076 +0.03(+1.11%)
Dec 12, 2008 3.282 3.282 2.934 2.976 49,696 -0.16(-5.03%)
Dec 11, 2008 3.158 3.282 3.067 3.133 19,383 +0.09(+3.00%)
Dec 10, 2008 3.282 3.282 3.025 3.042 18,840 +0.06(+1.94%)
Dec 09, 2008 2.901 3.100 2.818 2.984 44,930 +0.12(+4.35%)
Dec 08, 2008 2.835 2.901 2.777 2.859 38,573 +0.12(+4.55%)
Dec 05, 2008 2.685 2.835 2.536 2.735 14,855 +0.03(+1.22%)
Dec 04, 2008 2.644 2.785 2.569 2.702 12,049 +0.12(+4.49%)
Dec 03, 2008 2.652 2.735 2.578 2.586 22,631 -0.02(-0.95%)
Dec 02, 2008 3.075 3.075 2.487 2.611 71,764 -0.50(-16.00%)
Dec 01, 2008 3.075 3.116 2.785 3.108 57,238 +0.17(+5.63%)
Nov 28, 2008 3.058 3.199 2.901 2.942 12,663 -0.06(-1.93%)
Nov 26, 2008 3.158 3.241 2.967 3.000 24,644 -0.27(-8.35%)
Nov 25, 2008 3.390 3.415 3.183 3.274 38,262 -0.17(-5.05%)
Nov 24, 2008 3.465 3.639 3.058 3.448 37,312 +0.12(+3.61%)
Nov 21, 2008 2.661 4.045 2.503 3.328 60,622 +0.22(+7.07%)
Nov 20, 2008 3.116 3.340 2.926 3.108 33,789 -0.29(-8.54%)
Nov 19, 2008 3.034 3.605 3.034 3.398 28,991 -0.66(-16.33%)
Nov 18, 2008 3.174 4.061 3.174 4.061 26,034 +0.32(+8.65%)
Nov 17, 2008 3.854 3.854 3.382 3.738 14,055 +0.00(+0.00%)
Nov 14, 2008 4.012 4.012 3.614 3.738 19,915 -0.10(-2.59%)
Nov 13, 2008 3.523 3.838 3.290 3.838 28,325 +0.26(+7.18%)
Nov 12, 2008 3.912 4.020 3.564 3.581 29,437 -0.47(-11.60%)
Nov 11, 2008 3.764 4.083 3.568 4.051 31,679 +0.29(+7.61%)
Nov 10, 2008 3.903 4.108 3.486 3.764 39,996 -0.21(-5.35%)
Nov 07, 2008 4.157 4.198 3.731 3.977 84,273 -0.34(-7.95%)
Nov 06, 2008 4.124 4.402 4.100 4.321 23,002 -0.06(-1.31%)
Nov 05, 2008 4.181 4.672 4.181 4.378 41,314 +0.04(+0.94%)
Nov 04, 2008 4.492 4.542 4.165 4.337 74,388 +0.04(+0.95%)
Nov 03, 2008 4.100 4.361 3.903 4.296 43,001 +0.29(+7.14%)
Oct 31, 2008 4.018 4.018 3.903 4.010 84,679 +0.01(+0.20%)
Oct 30, 2008 4.116 4.231 3.911 4.001 54,098 -0.15(-3.55%)
Oct 29, 2008 4.501 4.501 4.100 4.149 55,575 -0.28(-6.28%)
Oct 28, 2008 4.501 4.558 4.427 4.427 102,402 -0.07(-1.64%)
Oct 27, 2008 5.106 5.180 4.361 4.501 33,550 -0.41(-8.33%)
Oct 24, 2008 4.566 5.106 4.566 4.910 17,506 -0.17(-3.38%)
Oct 23, 2008 5.065 5.180 4.951 5.082 42,950 +0.25(+5.25%)
Oct 22, 2008 4.803 4.910 4.582 4.828 24,194 +0.02(+0.51%)
Oct 21, 2008 4.861 4.889 4.582 4.803 73,716 -0.14(-2.81%)
Oct 20, 2008 5.082 5.122 4.468 4.942 62,453 +0.09(+1.85%)
Oct 17, 2008 5.262 5.262 4.542 4.852 83,932 -0.01(-0.17%)
Oct 16, 2008 5.188 5.933 4.501 4.861 72,965 -0.45(-8.47%)
Oct 15, 2008 5.933 5.933 5.131 5.311 13,709 -0.71(-11.82%)
Oct 14, 2008 6.194 6.792 6.023 6.023 121,250 -0.61(-9.14%)
Oct 13, 2008 6.399 6.988 6.399 6.628 19,172 +0.24(+3.71%)
Oct 10, 2008 6.309 6.988 4.051 6.391 59,871 -0.38(-5.68%)
Oct 09, 2008 6.931 7.160 6.595 6.775 27,195 -0.23(-3.27%)
Oct 08, 2008 7.389 7.389 6.759 7.005 36,747 -0.38(-5.10%)
Oct 07, 2008 7.545 7.725 7.201 7.381 64,379 -0.31(-4.04%)
Oct 06, 2008 7.978 7.978 7.086 7.692 83,162 -0.06(-0.74%)
Oct 03, 2008 7.880 8.167 7.520 7.749 37,819 -0.14(-1.76%)
Oct 02, 2008 8.150 8.183 7.856 7.888 39,684 -0.10(-1.23%)
Oct 01, 2008 8.134 8.199 7.978 7.986 79,008 +0.01(+0.10%)
Sep 30, 2008 8.101 8.101 7.283 7.978 47,022 +0.12(+1.56%)
Sep 29, 2008 7.856 8.183 7.856 7.856 26,484 -0.07(-0.93%)
Sep 26, 2008 7.831 8.101 7.463 7.929 33,408 +0.01(+0.10%)
Sep 25, 2008 7.225 8.093 7.225 7.921 25,614 +0.06(+0.73%)
Sep 24, 2008 7.954 7.970 7.733 7.864 20,073 -0.17(-2.14%)
Sep 23, 2008 8.052 8.183 7.929 8.036 37,371 +0.28(+3.59%)
Sep 22, 2008 8.093 8.158 7.733 7.757 11,365 -0.47(-5.77%)
Sep 19, 2008 8.387 8.387 8.027 8.232 45,881 +0.09(+1.11%)
Sep 18, 2008 8.003 8.510 7.962 8.142 106,956 +0.29(+3.75%)
Sep 17, 2008 7.676 8.183 7.602 7.847 83,337 -0.17(-2.14%)
Sep 16, 2008 7.847 8.126 7.716 8.019 33,948 +0.03(+0.41%)
Sep 15, 2008 7.839 8.191 7.831 7.986 17,964 -0.07(-0.81%)
Sep 12, 2008 7.823 8.134 7.823 8.052 45,180 +0.30(+3.91%)
Sep 11, 2008 7.741 7.790 7.659 7.749 51,161 -0.01(-0.11%)
Sep 10, 2008 8.396 8.535 7.545 7.757 39,900 -0.61(-7.24%)
Sep 09, 2008 8.494 8.559 8.150 8.363 32,940 +0.25(+3.13%)
Sep 08, 2008 8.567 8.576 7.978 8.109 34,116 -0.24(-2.84%)
Sep 05, 2008 8.044 8.428 8.044 8.347 29,235 +0.41(+5.15%)
Sep 04, 2008 8.502 8.502 7.937 7.937 82,930 -0.74(-8.58%)
Sep 03, 2008 8.167 8.887 7.626 8.682 43,086 +0.53(+6.53%)
Sep 02, 2008 8.044 8.322 8.044 8.150 37,761 +0.22(+2.79%)
Aug 29, 2008 7.774 8.142 7.774 7.929 35,518 +0.11(+1.36%)
Aug 28, 2008 7.708 8.101 7.496 7.823 33,880 +0.20(+2.58%)
Aug 27, 2008 7.266 7.676 7.266 7.626 32,278 -0.13(-1.69%)
Aug 26, 2008 7.626 7.856 7.618 7.757 69,463 +0.04(+0.53%)
Aug 25, 2008 7.626 7.986 7.626 7.716 104,828 +0.08(+1.07%)
Aug 22, 2008 7.586 7.839 7.479 7.635 79,214 +0.01(+0.11%)
Aug 21, 2008 7.389 7.667 7.389 7.626 63,447 +0.16(+2.19%)
Aug 20, 2008 7.193 7.684 7.185 7.463 54,137 +0.14(+1.90%)
Aug 19, 2008 7.086 7.487 7.029 7.324 29,516 -0.04(-0.56%)
Aug 18, 2008 7.594 7.667 7.283 7.365 31,488 -0.19(-2.49%)
Aug 15, 2008 7.176 7.602 7.176 7.553 75,753 +0.35(+4.89%)
Aug 14, 2008 7.185 7.234 7.054 7.201 44,282 -0.04(-0.57%)
Aug 13, 2008 7.512 7.512 6.955 7.242 103,639 -0.32(-4.22%)
Aug 12, 2008 8.142 8.183 7.536 7.561 75,392 -0.32(-4.05%)
Aug 11, 2008 7.348 7.937 7.340 7.880 71,330 +0.69(+9.56%)
Aug 08, 2008 7.504 7.610 7.160 7.193 68,892 -0.29(-3.93%)
Aug 07, 2008 7.553 7.667 7.283 7.487 82,475 -0.27(-3.48%)
Aug 06, 2008 7.365 7.757 7.365 7.757 90,578 +0.29(+3.95%)
Aug 05, 2008 7.716 8.052 7.455 7.463 105,988 -0.25(-3.18%)
Aug 04, 2008 7.324 7.745 7.324 7.708 118,691 +0.35(+4.78%)
Aug 01, 2008 7.348 7.455 7.185 7.356 80,238 -0.01(-0.11%)
Jul 31, 2008 7.307 7.389 7.062 7.365 93,524 +0.15(+2.04%)
Jul 30, 2008 7.013 7.365 7.013 7.217 55,969 +0.06(+0.80%)
Jul 29, 2008 7.160 7.242 7.070 7.160 76,647 +0.06(+0.81%)
Jul 28, 2008 7.176 7.201 6.996 7.103 59,661 -0.11(-1.59%)
Jul 25, 2008 7.283 7.299 6.865 7.217 83,347 -0.01(-0.11%)
Jul 24, 2008 7.324 7.340 6.530 7.225 113,601 +0.02(+0.23%)
Jul 23, 2008 6.870 7.365 6.857 7.209 52,664 +0.06(+0.80%)
Jul 22, 2008 6.906 7.168 6.906 7.152 36,763 +0.02(+0.23%)
Jul 21, 2008 6.964 7.160 6.759 7.135 38,212 +0.25(+3.56%)
Jul 18, 2008 6.972 7.037 6.759 6.890 63,197 -0.06(-0.82%)
Jul 17, 2008 6.677 6.955 6.677 6.947 129,328 +0.33(+4.94%)
Jul 16, 2008 6.284 6.784 6.211 6.620 102,495 +0.36(+5.75%)
Jul 15, 2008 6.399 6.464 5.883 6.260 95,504 +0.14(+2.27%)
Jul 14, 2008 6.178 6.227 6.006 6.121 77,812 +0.03(+0.54%)
Jul 11, 2008 6.121 6.235 5.679 6.088 70,718 -0.05(-0.80%)
Jul 10, 2008 6.023 6.342 6.023 6.137 123,588 +0.08(+1.35%)
Jul 09, 2008 5.761 6.154 5.761 6.055 52,832 +0.12(+2.07%)
Jul 08, 2008 5.851 6.006 5.744 5.933 124,621 +0.07(+1.26%)
Jul 07, 2008 5.818 6.154 5.761 5.859 68,318 +0.02(+0.42%)
Jul 04, 2008 6.178 6.178 5.736 5.834 31,767 +0.00(+0.00%)
Jul 03, 2008 6.178 6.178 5.736 5.834 31,767 -0.27(-4.42%)
Jul 02, 2008 6.350 6.350 6.047 6.104 74,352 -0.24(-3.74%)
Jul 01, 2008 6.628 6.857 6.194 6.342 153,834 -0.33(-4.91%)
Jun 30, 2008 6.890 7.242 6.129 6.669 106,764 +0.05(+0.74%)
Jun 27, 2008 6.685 7.629 6.620 6.620 1,616,287 -0.07(-0.98%)
Jun 26, 2008 6.546 6.816 6.497 6.685 60,395 +0.05(+0.74%)
Jun 25, 2008 6.685 6.849 6.514 6.636 97,514 -0.05(-0.73%)
Jun 24, 2008 6.554 6.849 6.554 6.685 40,314 +0.06(+0.86%)
Jun 23, 2008 6.612 6.718 6.415 6.628 41,673 +0.03(+0.50%)
Jun 20, 2008 6.669 6.874 6.522 6.595 138,050 -0.13(-1.95%)
Jun 19, 2008 6.735 6.800 6.432 6.726 60,168 -0.03(-0.48%)
Jun 18, 2008 6.636 6.775 6.514 6.759 48,893 +0.07(+1.10%)
Jun 17, 2008 7.013 7.127 6.636 6.685 29,917 -0.34(-4.78%)
Jun 16, 2008 7.005 7.103 6.587 7.021 95,490 +0.00(+0.00%)
Jun 13, 2008 6.784 7.103 6.775 7.021 47,484 +0.27(+4.00%)
Jun 12, 2008 6.554 6.784 6.554 6.751 46,831 +0.19(+2.87%)
Jun 11, 2008 7.070 7.135 6.530 6.563 122,313 -0.53(-7.50%)
Jun 10, 2008 7.086 7.209 6.792 7.095 84,049 +0.25(+3.71%)
Jun 09, 2008 6.816 7.095 6.751 6.841 117,269 +0.01(+0.12%)
Jun 06, 2008 6.775 7.201 6.546 6.833 106,634 +0.01(+0.12%)
Jun 05, 2008 6.162 6.931 6.162 6.825 106,897 +0.66(+10.76%)
Jun 04, 2008 5.851 6.219 5.843 6.162 74,376 +0.30(+5.17%)
Jun 03, 2008 5.793 5.949 5.736 5.859 73,712 +0.10(+1.70%)
Jun 02, 2008 5.703 6.113 5.703 5.761 405,675 +0.02(+0.43%)
May 30, 2008 5.802 5.843 5.712 5.736 150,558 -0.06(-0.99%)
May 29, 2008 5.753 5.933 5.753 5.793 92,329 +0.01(+0.14%)
May 28, 2008 5.523 5.874 5.515 5.785 96,655 +0.30(+5.52%)
May 27, 2008 6.055 6.055 5.483 5.483 180,336 -0.54(-8.97%)
May 26, 2008 6.268 6.268 6.014 6.023 78,432 +0.00(+0.00%)
May 23, 2008 6.268 6.268 6.014 6.023 78,432 -0.28(-4.42%)
May 22, 2008 6.424 6.440 6.152 6.301 97,829 -0.13(-2.04%)
May 21, 2008 6.514 6.595 6.415 6.432 31,453 -0.06(-0.88%)
May 20, 2008 6.530 6.587 6.358 6.489 52,381 -0.07(-1.12%)
May 19, 2008 6.530 6.587 6.424 6.563 71,093 +0.02(+0.25%)
May 16, 2008 6.571 6.579 6.383 6.546 76,451 +0.02(+0.25%)
May 15, 2008 6.227 6.587 6.227 6.530 74,215 +0.29(+4.72%)
May 14, 2008 6.653 6.653 5.753 6.235 352,696 -0.43(-6.39%)
May 13, 2008 6.546 6.694 6.497 6.661 93,899 +0.14(+2.13%)
May 12, 2008 6.710 6.833 6.489 6.522 101,377 -0.16(-2.45%)
May 09, 2008 7.037 7.090 6.497 6.685 158,563 -0.41(-5.77%)
May 08, 2008 6.751 7.275 6.726 7.095 249,332 +0.27(+3.96%)
May 07, 2008 7.119 7.201 6.816 6.825 69,259 -0.22(-3.14%)
May 06, 2008 6.890 7.054 6.882 7.045 76,300 +0.13(+1.89%)
May 05, 2008 6.915 6.915 6.874 6.915 46,596 +0.01(+0.12%)
May 02, 2008 6.955 7.152 6.882 6.906 70,863 -0.05(-0.71%)
May 01, 2008 6.955 6.972 6.894 6.955 85,665 -0.02(-0.23%)
Apr 30, 2008 7.021 7.045 6.906 6.972 90,414 -0.05(-0.70%)
Apr 29, 2008 7.054 7.078 7.013 7.021 51,029 -0.03(-0.46%)
Apr 28, 2008 7.266 7.266 6.931 7.054 143,866 -0.24(-3.25%)
Apr 25, 2008 7.422 7.684 7.111 7.291 106,901 -0.08(-1.11%)
Apr 24, 2008 7.283 7.446 6.988 7.373 50,809 +0.11(+1.46%)
Apr 23, 2008 7.185 7.340 7.119 7.266 67,841 +0.08(+1.14%)
Apr 22, 2008 7.315 7.356 7.119 7.185 50,501 -0.18(-2.44%)
Apr 21, 2008 7.160 7.471 7.086 7.365 110,661 +0.19(+2.62%)
Apr 18, 2008 7.160 7.250 6.972 7.176 85,913 +0.17(+2.45%)
Apr 17, 2008 6.939 7.070 6.751 7.005 139,228 +0.05(+0.71%)
Apr 16, 2008 7.577 7.577 6.955 6.955 201,622 -0.56(-7.41%)
Apr 15, 2008 7.512 7.659 7.365 7.512 86,952 +0.03(+0.44%)
Apr 14, 2008 7.520 7.692 7.283 7.479 201,871 -0.02(-0.33%)
Apr 11, 2008 7.667 7.856 7.422 7.504 38,248 -0.27(-3.47%)
Apr 10, 2008 7.766 8.126 7.463 7.774 129,961 -0.01(-0.11%)
Apr 09, 2008 7.986 8.085 7.602 7.782 131,068 -0.20(-2.56%)
Apr 08, 2008 7.872 8.142 7.798 7.986 61,833 +0.03(+0.41%)
Apr 07, 2008 7.774 8.011 7.774 7.954 84,886 +0.22(+2.86%)
Apr 04, 2008 7.651 7.757 7.545 7.733 52,220 +0.12(+1.61%)
Apr 03, 2008 7.438 7.651 7.438 7.610 30,866 +0.20(+2.65%)
Apr 02, 2008 7.471 7.553 7.291 7.414 53,283 -0.07(-0.88%)
Apr 01, 2008 7.455 7.602 7.348 7.479 75,767 +0.16(+2.24%)
Mar 31, 2008 7.406 7.504 7.315 7.315 47,318 -0.03(-0.45%)
Mar 28, 2008 7.528 7.586 7.307 7.348 90,789 -0.22(-2.92%)
Mar 27, 2008 7.471 7.766 7.348 7.569 248,852 +0.13(+1.76%)
Mar 26, 2008 7.708 7.708 7.078 7.438 149,563 -0.32(-4.11%)
Mar 25, 2008 7.586 7.806 7.223 7.757 386,346 +0.11(+1.39%)
Mar 24, 2008 7.479 7.774 7.389 7.651 119,574 +0.26(+3.54%)
Mar 21, 2008 7.487 7.528 7.193 7.389 239,765 +0.00(+0.00%)
Mar 20, 2008 7.487 7.528 7.193 7.389 239,765 -0.10(-1.31%)
Mar 19, 2008 7.381 7.528 7.324 7.487 214,580 +0.10(+1.33%)
Mar 18, 2008 7.545 7.569 7.217 7.389 107,999 +0.02(+0.22%)
Mar 17, 2008 7.160 7.626 7.160 7.373 49,637 +0.04(+0.56%)
Mar 14, 2008 7.667 7.937 7.275 7.332 66,939 -0.29(-3.76%)
Mar 13, 2008 7.291 7.876 7.250 7.618 161,898 +0.25(+3.33%)
Mar 12, 2008 7.471 7.798 7.095 7.373 93,936 -0.07(-0.99%)
Mar 11, 2008 7.725 7.831 7.144 7.446 84,703 -0.08(-1.09%)
Mar 10, 2008 7.782 8.698 7.340 7.528 162,448 +0.20(+2.79%)
Mar 07, 2008 7.201 7.586 6.964 7.324 143,271 -0.09(-1.21%)
Mar 06, 2008 8.314 8.314 7.266 7.414 58,657 -0.96(-11.44%)
Mar 05, 2008 8.453 8.567 8.167 8.371 42,646 -0.02(-0.29%)
Mar 04, 2008 8.355 8.494 8.036 8.396 44,320 -0.05(-0.58%)
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.