Lifetime Brands Inc (NQ: LCUT )

6.790 +0.140 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.887 4.083 3.805 3.903 21,386 -0.01(-0.19%)
Dec 30, 2002 3.854 3.911 3.846 3.911 5,743 +0.06(+1.46%)
Dec 27, 2002 3.854 3.854 3.854 3.854 611 -0.06(-1.65%)
Dec 26, 2002 3.895 3.920 3.887 3.919 10,265 -0.04(-1.05%)
Dec 24, 2002 3.936 3.961 3.928 3.961 9,409 +0.01(+0.21%)
Dec 23, 2002 3.977 4.075 3.952 3.952 10,998 -0.05(-1.23%)
Dec 20, 2002 4.083 4.083 3.969 4.001 5,377 -0.01(-0.20%)
Dec 19, 2002 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Dec 18, 2002 4.051 4.051 4.010 4.010 6,110 +0.00(+0.00%)
Dec 17, 2002 4.083 4.091 4.010 4.010 12,465 -0.09(-2.20%)
Dec 16, 2002 4.124 4.132 4.091 4.100 9,287 +0.01(+0.20%)
Dec 13, 2002 4.091 4.091 4.091 4.091 1,710 +0.00(+0.00%)
Dec 12, 2002 4.091 4.091 4.091 4.091 10,143 +0.00(+0.00%)
Dec 11, 2002 4.091 4.091 4.091 4.091 11,854 +0.00(+0.00%)
Dec 10, 2002 4.091 4.091 4.091 4.091 38,495 +0.00(+0.00%)
Dec 09, 2002 4.091 4.100 4.091 4.091 36,784 +0.00(+0.02%)
Dec 06, 2002 4.091 4.092 4.059 4.091 226,937 -0.00(-0.04%)
Dec 05, 2002 4.060 4.099 4.060 4.092 25,296 +0.03(+0.81%)
Dec 04, 2002 4.060 4.060 4.060 4.060 122 -0.03(-0.78%)
Dec 03, 2002 4.050 4.091 4.050 4.091 19,675 +0.00(+0.00%)
Dec 02, 2002 4.083 4.091 4.010 4.091 13,076 +0.01(+0.18%)
Nov 29, 2002 4.091 4.091 4.084 4.084 855 +0.03(+0.83%)
Nov 27, 2002 4.091 4.059 4.051 4.051 58,170 -0.00(-0.02%)
Nov 26, 2002 4.051 4.149 4.051 4.051 41,183 -0.04(-0.98%)
Nov 25, 2002 4.075 4.091 4.034 4.091 76,012 +0.16(+4.17%)
Nov 22, 2002 4.149 4.149 3.928 3.928 7,821 +0.00(+0.00%)
Nov 21, 2002 4.125 4.125 3.928 3.928 3,543 -0.20(-4.95%)
Nov 20, 2002 4.132 4.132 4.096 4.132 2,932 +0.00(+0.00%)
Nov 19, 2002 4.108 4.132 4.051 4.132 8,676 -0.02(-0.39%)
Nov 18, 2002 4.149 4.149 4.148 4.149 2,444 +0.03(+0.80%)
Nov 15, 2002 4.141 4.149 4.091 4.116 17,964 -0.05(-1.18%)
Nov 14, 2002 4.337 4.337 4.132 4.165 5,743 +0.20(+4.95%)
Nov 13, 2002 4.001 4.001 3.969 3.969 1,344 -0.08(-2.02%)
Nov 12, 2002 3.969 4.091 3.969 4.051 93,976 -0.07(-1.79%)
Nov 11, 2002 4.116 4.124 4.116 4.124 2,199 +0.04(+1.02%)
Nov 08, 2002 4.018 4.082 4.010 4.082 5,865 -0.05(-1.21%)
Nov 07, 2002 4.124 4.132 4.124 4.132 1,222 +0.12(+3.06%)
Nov 06, 2002 4.214 4.214 4.010 4.010 14,786 -0.04(-1.01%)
Nov 05, 2002 4.296 4.296 4.051 4.051 18,086 -0.12(-2.92%)
Nov 04, 2002 4.132 4.173 3.992 4.172 24,441 +0.04(+0.97%)
Nov 01, 2002 4.247 4.337 4.132 4.132 7,576 -0.11(-2.70%)
Oct 31, 2002 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
Oct 30, 2002 4.247 4.247 4.247 4.247 611 +0.15(+3.59%)
Oct 29, 2002 4.239 4.239 4.100 4.100 1,710 +0.14(+3.51%)
Oct 28, 2002 4.100 4.100 3.961 3.961 1,466 -0.18(-4.33%)
Oct 25, 2002 4.304 4.304 4.140 4.140 1,099 -0.10(-2.34%)
Oct 24, 2002 4.239 4.239 4.239 4.239 0 +0.00(+0.00%)
Oct 23, 2002 4.271 4.271 4.239 4.239 366 +0.10(+2.37%)
Oct 22, 2002 4.132 4.141 4.091 4.141 9,165 -0.03(-0.78%)
Oct 21, 2002 4.280 4.288 4.149 4.173 5,988 +0.06(+1.49%)
Oct 18, 2002 4.141 4.141 4.112 4.112 1,588 -0.00(-0.10%)
Oct 17, 2002 4.336 4.336 4.116 4.116 977 -0.01(-0.20%)
Oct 16, 2002 4.247 4.247 4.124 4.124 3,055 -0.19(-4.36%)
Oct 15, 2002 4.222 4.312 4.120 4.312 3,055 +0.27(+6.57%)
Oct 14, 2002 4.296 4.296 4.046 4.046 733 -0.08(-1.88%)
Oct 11, 2002 4.542 4.542 4.124 4.124 4,399 -0.32(-7.18%)
Oct 10, 2002 4.239 4.443 4.109 4.443 4,643 +0.18(+4.24%)
Oct 09, 2002 4.100 4.262 4.091 4.262 4,277 +0.15(+3.76%)
Oct 08, 2002 4.255 4.255 4.108 4.108 30,062 -0.15(-3.44%)
Oct 07, 2002 4.271 4.271 4.254 4.254 244 +0.04(+0.95%)
Oct 04, 2002 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Oct 03, 2002 4.010 4.214 4.010 4.214 9,776 +0.12(+3.02%)
Oct 02, 2002 4.271 4.271 4.090 4.091 2,810 -0.00(-0.02%)
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.