Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifetime Brands Inc (NQ: LCUT )

11.61 +0.39 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.578 9.896 9.469 9.812 35,674 +0.30(+3.16%)
Jun 29, 2011 9.578 9.578 9.311 9.511 30,952 -0.06(-0.61%)
Jun 28, 2011 9.344 9.837 9.160 9.570 65,704 +0.24(+2.60%)
Jun 27, 2011 9.194 9.428 9.077 9.327 34,238 +0.14(+1.55%)
Jun 24, 2011 9.252 9.252 9.018 9.185 169,448 -0.04(-0.45%)
Jun 23, 2011 9.035 9.235 8.884 9.227 11,713 +0.08(+0.91%)
Jun 22, 2011 9.127 9.294 8.960 9.143 40,193 -0.06(-0.64%)
Jun 21, 2011 9.177 9.244 8.901 9.202 44,708 +0.13(+1.38%)
Jun 20, 2011 9.118 9.160 8.533 9.077 78,970 +0.26(+2.96%)
Jun 17, 2011 9.068 9.135 8.784 8.816 75,223 -0.20(-2.24%)
Jun 16, 2011 8.960 9.100 8.817 9.018 46,848 +0.10(+1.12%)
Jun 15, 2011 9.160 9.294 8.893 8.918 36,141 -0.35(-3.79%)
Jun 14, 2011 9.102 9.285 9.001 9.269 51,598 +0.28(+3.16%)
Jun 13, 2011 8.859 9.043 8.826 8.985 53,990 +0.19(+2.19%)
Jun 10, 2011 9.194 9.202 8.784 8.792 74,155 -0.43(-4.71%)
Jun 09, 2011 9.394 9.394 9.202 9.227 137,917 -0.11(-1.16%)
Jun 08, 2011 9.244 9.528 9.244 9.336 36,046 +0.05(+0.54%)
Jun 07, 2011 9.361 9.465 9.252 9.285 27,865 +0.00(+0.00%)
Jun 06, 2011 9.252 9.436 9.202 9.285 48,815 +0.02(+0.18%)
Jun 03, 2011 9.586 9.678 9.256 9.269 59,378 -0.14(-1.51%)
May 24, 2011 9.837 9.837 9.319 9.411 71,488 -0.38(-3.92%)
May 23, 2011 9.712 9.912 9.620 9.795 33,211 -0.15(-1.51%)
May 20, 2011 9.887 10.13 9.561 9.946 68,660 +0.00(+0.00%)
May 19, 2011 10.41 10.41 9.896 9.946 57,030 -0.47(-4.49%)
May 18, 2011 10.50 10.50 10.08 10.41 64,974 -0.08(-0.72%)
May 17, 2011 10.60 10.66 10.42 10.49 31,149 -0.22(-2.03%)
May 16, 2011 10.75 10.77 10.57 10.71 41,055 -0.08(-0.77%)
May 13, 2011 11.02 11.02 10.66 10.79 71,783 -0.18(-1.60%)
May 12, 2011 10.53 11.00 10.40 10.97 122,988 +0.33(+3.14%)
May 11, 2011 11.10 11.10 10.45 10.63 101,720 -0.46(-4.14%)
May 10, 2011 10.74 11.32 10.36 11.09 99,046 +0.43(+4.00%)
May 09, 2011 10.23 10.72 9.887 10.66 124,412 +0.37(+3.57%)
May 06, 2011 11.32 11.32 10.11 10.30 119,287 -1.35(-11.62%)
May 05, 2011 12.54 12.79 11.53 11.65 117,127 -1.28(-9.89%)
May 04, 2011 13.15 13.22 12.85 12.93 48,332 -0.15(-1.15%)
May 03, 2011 12.86 13.22 12.86 13.08 43,625 +0.15(+1.16%)
May 02, 2011 12.99 13.45 12.88 12.93 78,468 -0.38(-2.83%)
Apr 29, 2011 13.37 13.46 13.00 13.31 57,694 -0.02(-0.13%)
Apr 28, 2011 13.26 13.36 13.14 13.32 43,058 +0.06(+0.47%)
Apr 27, 2011 13.29 13.31 13.16 13.26 30,389 +0.00(+0.00%)
Apr 26, 2011 13.20 13.43 13.18 13.26 33,101 +0.06(+0.44%)
Apr 25, 2011 13.02 13.36 12.93 13.20 52,466 -0.17(-1.25%)
Apr 21, 2011 13.18 13.38 12.94 13.37 42,329 +0.29(+2.23%)
Apr 20, 2011 12.82 13.10 12.79 13.08 34,923 +0.43(+3.43%)
Apr 19, 2011 13.30 13.40 12.63 12.64 48,269 -0.62(-4.66%)
Apr 18, 2011 13.21 13.32 13.21 13.26 29,585 -0.09(-0.69%)
Apr 15, 2011 13.27 13.43 13.08 13.35 48,082 +0.05(+0.38%)
Apr 14, 2011 13.10 13.32 12.95 13.30 107,035 +0.37(+2.84%)
Apr 13, 2011 12.22 13.08 12.11 12.93 93,830 +0.83(+6.82%)
Apr 12, 2011 12.58 12.65 12.11 12.11 19,943 -0.52(-4.10%)
Apr 11, 2011 12.45 12.99 12.45 12.63 35,211 +0.26(+2.09%)
Apr 08, 2011 13.28 13.28 12.36 12.37 37,987 -0.79(-6.02%)
Apr 07, 2011 13.17 13.43 13.13 13.16 30,623 -0.14(-1.07%)
Apr 06, 2011 13.31 13.45 13.14 13.30 66,898 +0.06(+0.44%)
Apr 05, 2011 13.18 13.69 12.98 13.24 99,530 +0.06(+0.44%)
Apr 04, 2011 12.93 13.18 12.93 13.18 62,278 +0.34(+2.66%)
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.