Lifetime Brands Inc (NQ: LCUT )

6.550 -0.240 (-3.53%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.41 13.41 12.44 12.88 15,520 +0.51(+4.10%)
Feb 26, 2004 11.90 13.62 11.90 12.37 146,158 +1.03(+9.09%)
Feb 25, 2004 11.25 11.54 11.25 11.34 46,194 -0.08(-0.72%)
Feb 24, 2004 11.48 11.74 11.42 11.42 16,742 -0.20(-1.69%)
Feb 23, 2004 11.43 11.77 11.33 11.62 24,807 +0.43(+3.88%)
Feb 20, 2004 10.64 11.36 10.30 11.19 54,381 +0.21(+1.94%)
Feb 19, 2004 11.51 11.75 10.62 10.97 91,410 -0.88(-7.45%)
Feb 18, 2004 11.95 12.05 11.78 11.86 41,672 -0.21(-1.76%)
Feb 17, 2004 12.12 12.12 11.95 12.07 17,108 -0.07(-0.61%)
Feb 13, 2004 12.27 12.28 11.95 12.14 2,199 -0.23(-1.85%)
Feb 12, 2004 11.99 12.37 11.99 12.37 5,988 +0.38(+3.14%)
Feb 11, 2004 12.11 12.16 11.87 12.00 21,997 -0.26(-2.14%)
Feb 10, 2004 12.27 12.35 12.15 12.26 13,809 -0.01(-0.07%)
Feb 09, 2004 12.27 12.38 12.23 12.27 4,643 +0.00(+0.00%)
Feb 06, 2004 12.27 12.27 12.12 12.27 10,143 +0.06(+0.47%)
Feb 05, 2004 12.11 12.78 12.11 12.21 74,179 +0.10(+0.81%)
Feb 04, 2004 12.37 12.42 11.95 12.11 30,551 -0.34(-2.70%)
Feb 03, 2004 12.32 13.17 12.32 12.45 48,515 +0.11(+0.93%)
Feb 02, 2004 12.52 12.54 12.33 12.33 28,474 -0.23(-1.82%)
Jan 30, 2004 12.68 12.68 12.53 12.56 4,888 -0.12(-0.97%)
Jan 29, 2004 12.52 12.85 12.44 12.68 9,287 +0.16(+1.31%)
Jan 28, 2004 12.65 12.82 12.50 12.52 13,931 -0.37(-2.86%)
Jan 27, 2004 12.94 12.94 12.68 12.89 18,453 +0.15(+1.16%)
Jan 26, 2004 12.51 12.74 12.49 12.74 11,120 +0.18(+1.43%)
Jan 23, 2004 12.37 12.60 12.37 12.56 10,020 +0.00(+0.00%)
Jan 22, 2004 12.18 12.63 12.05 12.56 20,652 +0.28(+2.27%)
Jan 21, 2004 12.59 12.89 12.28 12.28 55,970 -0.52(-4.09%)
Jan 20, 2004 12.59 12.81 12.59 12.81 4,399 +0.00(+0.00%)
Jan 16, 2004 12.59 12.81 12.44 12.81 8,921 +0.25(+1.95%)
Jan 15, 2004 12.47 12.60 12.47 12.56 31,360 -0.02(-0.13%)
Jan 14, 2004 12.73 12.74 12.45 12.58 48,798 -0.09(-0.71%)
Jan 13, 2004 12.63 12.99 12.63 12.67 57,070 -0.10(-0.77%)
Jan 12, 2004 12.45 12.95 12.27 12.77 60,330 +0.38(+3.04%)
Jan 09, 2004 12.45 12.45 12.24 12.39 29,647 -0.01(-0.07%)
Jan 08, 2004 11.88 12.45 11.87 12.40 19,180 +0.07(+0.53%)
Jan 07, 2004 12.45 12.45 11.75 12.33 97,198 -0.11(-0.92%)
Jan 06, 2004 12.59 12.59 12.19 12.45 81,389 -0.28(-2.19%)
Jan 05, 2004 12.60 13.88 12.27 12.72 100,698 -0.32(-2.45%)
Jan 02, 2004 13.90 13.90 12.90 13.04 80,656 -0.79(-5.68%)
Dec 31, 2003 13.78 13.90 13.55 13.83 38,739 -0.12(-0.88%)
Dec 30, 2003 13.69 14.00 13.69 13.95 80,705 +0.06(+0.42%)
Dec 29, 2003 13.50 14.01 13.50 13.89 147,679 +0.07(+0.53%)
Dec 26, 2003 12.23 13.82 12.23 13.82 99,353 +1.64(+13.51%)
Dec 24, 2003 11.47 12.18 11.46 12.18 8,432 -0.06(-0.47%)
Dec 23, 2003 12.07 12.23 11.87 12.23 23,708 +0.29(+2.40%)
Dec 22, 2003 12.27 12.27 11.64 11.95 13,656 -0.16(-1.35%)
Dec 19, 2003 12.07 12.88 12.06 12.11 46,817 +0.07(+0.61%)
Dec 18, 2003 12.22 12.23 11.87 12.04 55,062 -0.21(-1.74%)
Dec 17, 2003 11.95 12.25 11.84 12.25 29,881 +0.33(+2.75%)
Dec 16, 2003 11.64 11.92 11.51 11.92 13,623 +0.42(+3.63%)
Dec 15, 2003 11.46 11.57 11.46 11.51 5,846 -0.07(-0.57%)
Dec 12, 2003 11.66 11.66 11.46 11.57 6,712 -0.01(-0.07%)
Dec 11, 2003 11.37 11.58 11.37 11.58 13,564 +0.12(+1.07%)
Dec 10, 2003 11.57 11.61 11.42 11.46 43,985 -0.08(-0.71%)
Dec 09, 2003 11.55 11.74 11.46 11.54 37,505 -0.02(-0.14%)
Dec 08, 2003 11.45 11.83 11.31 11.55 107,053 +0.23(+2.02%)
Dec 05, 2003 11.44 11.46 11.33 11.33 9,422 -0.11(-1.00%)
Dec 04, 2003 11.45 11.46 11.32 11.44 19,149 +0.14(+1.23%)
Dec 03, 2003 11.46 11.67 11.29 11.30 12,304 -0.04(-0.36%)
Dec 02, 2003 11.30 12.27 11.30 11.34 124,615 -0.11(-1.00%)
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.