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 (%)
May 28, 2010 11.48 11.79 11.31 11.59 45,702 +0.11(+0.94%)
May 27, 2010 11.48 11.58 11.11 11.48 52,875 +0.47(+4.29%)
May 26, 2010 11.43 11.87 11.01 11.01 80,031 -0.28(-2.50%)
May 25, 2010 10.97 11.41 10.77 11.29 100,340 +0.01(+0.07%)
May 24, 2010 11.60 11.83 11.16 11.28 85,724 -0.25(-2.16%)
May 21, 2010 11.48 12.01 11.32 11.53 118,868 -0.22(-1.83%)
May 20, 2010 11.86 12.13 11.64 11.74 95,974 -0.41(-3.41%)
May 19, 2010 12.37 12.37 11.98 12.16 86,840 -0.17(-1.41%)
May 18, 2010 12.43 12.52 12.16 12.33 186,595 -0.04(-0.33%)
May 17, 2010 12.07 12.37 12.02 12.37 90,295 +0.31(+2.54%)
May 14, 2010 11.98 12.26 11.57 12.07 52,578 +0.01(+0.07%)
May 13, 2010 11.98 12.13 11.98 12.06 79,663 +0.15(+1.25%)
May 12, 2010 11.44 12.08 11.44 11.91 68,428 +0.36(+3.16%)
May 11, 2010 11.50 11.74 10.92 11.55 71,491 +0.36(+3.19%)
May 10, 2010 11.18 11.54 11.11 11.19 80,951 +0.19(+1.73%)
May 07, 2010 11.27 11.82 10.68 11.00 95,047 -0.26(-2.28%)
May 06, 2010 11.43 11.72 10.82 11.26 166,638 -0.35(-3.00%)
May 05, 2010 11.50 11.85 10.89 11.60 103,905 -0.28(-2.37%)
May 04, 2010 12.02 12.15 11.85 11.89 52,273 -0.30(-2.45%)
May 03, 2010 12.05 12.23 11.86 12.18 73,499 +0.14(+1.17%)
Apr 30, 2010 12.17 12.25 12.00 12.04 36,837 -0.18(-1.49%)
Apr 29, 2010 12.23 12.32 12.13 12.23 66,144 +0.12(+0.96%)
Apr 28, 2010 12.13 12.23 12.07 12.11 34,654 +0.03(+0.27%)
Apr 27, 2010 12.38 12.43 12.03 12.08 75,726 -0.34(-2.74%)
Apr 26, 2010 12.18 12.55 12.13 12.42 89,003 +0.23(+1.90%)
Apr 23, 2010 11.92 12.32 11.89 12.18 126,304 +0.33(+2.80%)
Apr 22, 2010 11.71 11.92 11.71 11.85 40,787 +0.02(+0.14%)
Apr 21, 2010 11.97 12.01 11.76 11.84 69,065 +0.03(+0.28%)
Apr 20, 2010 11.09 11.81 10.58 11.80 202,873 +0.66(+5.95%)
Apr 19, 2010 11.47 11.50 10.83 11.14 140,148 -0.45(-3.86%)
Apr 16, 2010 11.60 11.78 11.52 11.59 67,821 -0.04(-0.36%)
Apr 15, 2010 11.27 11.63 11.27 11.63 81,368 +0.22(+1.96%)
Apr 14, 2010 11.19 11.40 10.66 11.40 112,268 +0.21(+1.85%)
Apr 13, 2010 11.19 11.22 11.10 11.20 76,863 -0.02(-0.22%)
Apr 12, 2010 11.06 11.23 10.94 11.22 235,087 +0.29(+2.65%)
Apr 09, 2010 10.71 10.93 10.28 10.93 112,229 +0.28(+2.65%)
Apr 08, 2010 10.28 10.69 10.24 10.65 151,443 +0.36(+3.55%)
Apr 07, 2010 10.19 10.29 10.08 10.29 51,893 +0.10(+0.98%)
Apr 06, 2010 10.14 10.19 10.08 10.19 48,981 +0.04(+0.41%)
Apr 05, 2010 9.921 10.14 9.863 10.14 89,895 +0.31(+3.12%)
Apr 01, 2010 9.780 9.838 9.838 9.838 77,940 +0.07(+0.68%)
Mar 31, 2010 9.847 9.896 9.656 9.772 22,381 +0.02(+0.26%)
Mar 30, 2010 9.764 9.929 9.731 9.747 77,881 -0.08(-0.84%)
Mar 29, 2010 9.747 9.863 9.623 9.830 63,486 +0.08(+0.85%)
Mar 26, 2010 9.805 9.869 9.590 9.747 39,779 +0.12(+1.20%)
Mar 25, 2010 9.208 9.834 9.186 9.631 57,625 +0.42(+4.59%)
Mar 24, 2010 9.805 9.805 9.043 9.208 78,377 -0.56(-5.69%)
Mar 23, 2010 9.731 9.764 9.623 9.764 18,036 +0.09(+0.94%)
Mar 22, 2010 9.706 9.938 9.532 9.673 66,707 -0.02(-0.26%)
Mar 19, 2010 9.971 9.971 9.532 9.697 142,316 -0.25(-2.50%)
Mar 18, 2010 9.681 9.946 9.573 9.946 93,588 +0.29(+3.00%)
Mar 17, 2010 9.026 9.681 9.026 9.656 44,353 +0.61(+6.68%)
Mar 16, 2010 9.043 9.101 8.852 9.051 43,078 +0.20(+2.25%)
Mar 15, 2010 8.844 9.051 8.711 8.852 22,711 +0.06(+0.66%)
Mar 12, 2010 8.686 9.026 8.496 8.794 87,089 +0.88(+11.10%)
Mar 11, 2010 7.874 7.915 7.460 7.915 62,293 +0.00(+0.00%)
Mar 10, 2010 7.866 8.056 7.393 7.915 56,252 +0.17(+2.25%)
Mar 09, 2010 7.998 8.002 7.700 7.741 22,319 -0.24(-3.01%)
Mar 08, 2010 7.733 8.048 7.730 7.982 21,106 +0.34(+4.45%)
Mar 05, 2010 7.435 7.866 7.435 7.642 32,642 +0.31(+4.30%)
Mar 04, 2010 6.896 7.327 6.763 7.327 49,634 +0.46(+6.76%)
Mar 03, 2010 6.796 6.929 6.705 6.863 13,140 +0.10(+1.41%)
Mar 02, 2010 6.763 6.879 6.672 6.767 10,643 +0.03(+0.43%)
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.