Lifetime Brands Inc (NQ: LCUT )

11.20 -0.41 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.24 10.52 10.14 10.46 24,657 +0.24(+2.39%)
Jan 28, 2016 10.27 10.36 10.19 10.22 10,657 +0.09(+0.88%)
Jan 27, 2016 10.16 10.44 10.11 10.13 12,788 -0.26(-2.51%)
Jan 26, 2016 10.19 10.50 10.19 10.39 14,051 +0.36(+3.56%)
Jan 25, 2016 10.29 10.56 10.01 10.03 16,687 -0.35(-3.35%)
Jan 22, 2016 10.66 10.81 10.17 10.38 29,417 -0.10(-1.00%)
Jan 21, 2016 10.66 10.68 10.47 10.49 39,030 -0.12(-1.15%)
Jan 20, 2016 9.990 10.75 9.842 10.61 58,114 +0.57(+5.63%)
Jan 19, 2016 10.06 10.17 9.947 10.04 42,836 +0.07(+0.70%)
Jan 15, 2016 9.825 9.973 9.973 9.973 34,474 -0.15(-1.46%)
Jan 14, 2016 9.981 10.42 9.929 10.12 22,658 +0.14(+1.39%)
Jan 13, 2016 10.44 10.78 9.886 9.981 59,185 -0.47(-4.50%)
Jan 12, 2016 10.61 10.61 10.29 10.45 43,971 -0.09(-0.83%)
Jan 11, 2016 10.90 10.99 10.23 10.54 48,232 -0.36(-3.27%)
Jan 08, 2016 11.05 11.46 10.88 10.90 57,791 -0.16(-1.42%)
Jan 07, 2016 11.09 11.57 11.04 11.05 36,130 -0.22(-1.93%)
Jan 06, 2016 11.22 11.51 11.19 11.27 35,517 -0.09(-0.77%)
Jan 05, 2016 11.37 11.50 11.21 11.36 30,654 +0.06(+0.54%)
Jan 04, 2016 11.46 11.73 11.27 11.30 45,590 -0.24(-2.11%)
Dec 31, 2015 11.43 11.54 11.54 11.54 50,102 +0.13(+1.14%)
Dec 30, 2015 11.55 11.55 11.36 11.41 36,298 -0.16(-1.35%)
Dec 29, 2015 11.43 12.18 11.34 11.57 31,410 +0.11(+0.99%)
Dec 28, 2015 11.38 11.66 11.38 11.45 36,922 +0.10(+0.92%)
Dec 24, 2015 11.53 11.35 11.35 11.35 36,772 -0.07(-0.61%)
Dec 23, 2015 11.50 11.72 11.31 11.42 36,762 -0.05(-0.46%)
Dec 22, 2015 11.41 11.76 11.31 11.47 26,888 +0.03(+0.23%)
Dec 21, 2015 11.81 11.97 11.26 11.44 37,583 -0.25(-2.16%)
Dec 18, 2015 11.63 12.10 11.46 11.70 83,611 -0.02(-0.15%)
Dec 17, 2015 11.61 11.83 11.26 11.71 25,246 +0.11(+0.98%)
Dec 16, 2015 11.29 11.63 11.28 11.60 24,938 +0.25(+2.22%)
Dec 15, 2015 11.30 11.90 11.25 11.35 46,265 +0.10(+0.85%)
Dec 14, 2015 11.78 11.86 11.23 11.25 41,014 +0.05(+0.47%)
Dec 11, 2015 11.37 11.55 11.17 11.20 29,091 -0.40(-3.45%)
Dec 10, 2015 11.60 11.74 11.55 11.60 32,279 -0.10(-0.82%)
Dec 09, 2015 12.44 12.44 11.67 11.70 34,199 -0.05(-0.44%)
Dec 08, 2015 11.60 11.88 11.60 11.75 30,556 +0.00(+0.00%)
Dec 07, 2015 11.89 11.91 11.63 11.75 30,355 -0.12(-1.03%)
Dec 04, 2015 11.68 11.90 11.60 11.87 16,461 +0.18(+1.56%)
Dec 03, 2015 11.77 12.08 11.59 11.69 30,546 -0.10(-0.81%)
Dec 02, 2015 12.09 12.28 11.75 11.78 15,305 -0.43(-3.49%)
Dec 01, 2015 12.14 12.34 12.03 12.21 51,220 +0.10(+0.86%)
Nov 30, 2015 12.05 12.17 11.97 12.10 35,484 +0.05(+0.40%)
Nov 27, 2015 11.96 12.12 11.93 12.06 12,974 +0.18(+1.50%)
Nov 25, 2015 11.72 11.88 11.88 11.88 57,571 +0.24(+2.02%)
Nov 24, 2015 11.62 11.85 11.55 11.64 41,958 +0.03(+0.22%)
Nov 23, 2015 11.74 11.75 11.60 11.62 15,035 -0.07(-0.60%)
Nov 20, 2015 11.62 11.84 11.56 11.69 27,357 +0.15(+1.28%)
Nov 19, 2015 11.65 11.77 11.51 11.54 69,685 -0.05(-0.45%)
Nov 18, 2015 11.74 11.74 11.49 11.59 28,246 +0.06(+0.53%)
Nov 17, 2015 11.58 11.73 11.46 11.53 35,586 -0.03(-0.23%)
Nov 16, 2015 11.60 11.77 11.40 11.56 40,674 +0.00(+0.00%)
Nov 13, 2015 11.46 11.86 11.36 11.56 67,360 -0.06(-0.52%)
Nov 12, 2015 11.50 12.00 11.50 11.62 83,539 +0.00(+0.00%)
Nov 11, 2015 11.71 12.02 11.59 11.62 85,156 -0.48(-3.96%)
Nov 10, 2015 12.60 12.60 11.94 12.10 44,188 -0.04(-0.36%)
Nov 09, 2015 12.27 12.70 12.12 12.14 52,251 -0.12(-0.99%)
Nov 06, 2015 11.89 13.11 11.89 12.26 42,342 +0.24(+2.03%)
Nov 05, 2015 11.02 12.59 11.02 12.02 53,219 -1.55(-11.42%)
Nov 04, 2015 13.38 13.67 13.33 13.57 34,526 -0.07(-0.51%)
Nov 03, 2015 13.54 13.76 13.43 13.64 51,576 +0.13(+0.97%)
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.