Lifetime Brands Inc (NQ: LCUT )

6.650 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.387 8.739 8.224 8.453 95,174 -0.03(-0.39%)
Feb 28, 2008 8.674 8.780 8.412 8.486 57,460 -0.20(-2.35%)
Feb 27, 2008 8.617 8.739 8.347 8.690 42,411 +0.01(+0.09%)
Feb 26, 2008 8.420 9.058 8.347 8.682 85,924 +0.19(+2.22%)
Feb 25, 2008 8.232 8.527 8.093 8.494 67,616 +0.25(+2.98%)
Feb 22, 2008 8.494 8.535 8.126 8.248 98,365 -0.25(-2.89%)
Feb 21, 2008 8.633 9.058 8.486 8.494 85,799 -0.07(-0.76%)
Feb 20, 2008 8.518 8.862 8.371 8.559 64,014 +0.00(+0.00%)
Feb 19, 2008 8.584 8.887 8.347 8.559 47,489 +0.07(+0.87%)
Feb 18, 2008 8.895 8.968 8.477 8.486 71,639 +0.00(+0.00%)
Feb 15, 2008 8.895 8.968 8.477 8.486 71,639 -0.47(-5.30%)
Feb 14, 2008 9.361 9.877 8.919 8.960 88,362 -0.33(-3.52%)
Feb 13, 2008 9.140 9.312 8.780 9.288 249,353 +0.22(+2.44%)
Feb 12, 2008 9.140 9.206 8.895 9.067 66,414 -0.01(-0.09%)
Feb 11, 2008 8.968 9.165 8.707 9.075 57,887 +0.13(+1.46%)
Feb 08, 2008 8.510 9.599 8.469 8.944 56,593 -0.11(-1.18%)
Feb 07, 2008 8.469 9.067 8.330 9.050 105,883 +0.55(+6.45%)
Feb 06, 2008 8.551 8.870 8.322 8.502 138,893 +0.00(+0.00%)
Feb 05, 2008 8.739 9.148 8.477 8.502 141,413 -0.43(-4.85%)
Feb 04, 2008 9.607 9.607 8.707 8.936 208,386 -0.99(-9.98%)
Feb 01, 2008 9.795 10.30 9.427 9.926 120,918 +0.20(+2.10%)
Jan 31, 2008 8.502 9.729 8.453 9.721 119,972 +1.10(+12.71%)
Jan 30, 2008 8.756 8.878 8.453 8.625 82,891 -0.18(-2.04%)
Jan 29, 2008 8.805 9.026 8.617 8.805 118,068 +0.01(+0.09%)
Jan 28, 2008 9.001 9.181 8.625 8.797 87,029 -0.20(-2.27%)
Jan 25, 2008 8.977 9.672 8.821 9.001 79,289 +0.14(+1.57%)
Jan 24, 2008 9.517 9.517 8.862 8.862 130,773 -0.62(-6.56%)
Jan 23, 2008 7.872 9.648 7.872 9.484 183,941 +1.40(+17.31%)
Jan 22, 2008 7.536 8.379 7.504 8.085 136,975 +0.45(+5.89%)
Jan 21, 2008 8.330 8.584 7.618 7.635 144,435 +0.00(+0.00%)
Jan 18, 2008 8.330 8.584 7.618 7.635 144,435 -0.70(-8.44%)
Jan 17, 2008 8.903 8.944 8.322 8.338 84,196 -0.56(-6.34%)
Jan 16, 2008 8.527 9.099 8.445 8.903 194,309 +0.32(+3.72%)
Jan 15, 2008 9.238 9.288 8.387 8.584 103,886 -0.77(-8.22%)
Jan 14, 2008 9.476 9.705 9.279 9.353 97,446 -0.13(-1.38%)
Jan 11, 2008 9.492 9.754 9.361 9.484 142,675 +0.04(+0.43%)
Jan 10, 2008 9.132 9.549 8.739 9.443 128,266 +0.19(+2.03%)
Jan 09, 2008 9.656 9.656 9.157 9.255 173,542 -0.17(-1.82%)
Jan 08, 2008 10.28 10.29 9.418 9.427 113,628 -0.86(-8.35%)
Jan 07, 2008 10.46 10.61 10.21 10.29 80,890 -0.11(-1.10%)
Jan 04, 2008 10.37 10.64 10.22 10.40 163,385 -0.05(-0.47%)
Jan 03, 2008 10.74 10.77 10.38 10.45 111,360 -0.25(-2.30%)
Jan 02, 2008 10.61 10.94 10.60 10.70 176,453 +0.07(+0.69%)
Jan 01, 2008 10.48 10.74 10.48 10.62 135,980 +0.00(+0.00%)
Dec 31, 2007 10.48 10.74 10.48 10.62 135,980 +0.07(+0.70%)
Dec 28, 2007 10.63 10.64 10.37 10.55 95,894 -0.05(-0.46%)
Dec 27, 2007 10.81 10.86 10.55 10.60 140,047 -0.28(-2.56%)
Dec 26, 2007 10.56 10.99 10.56 10.88 121,993 +0.25(+2.39%)
Dec 24, 2007 10.74 10.74 10.24 10.62 94,851 -0.14(-1.29%)
Dec 21, 2007 10.82 10.86 10.60 10.76 262,846 +0.09(+0.84%)
Dec 20, 2007 10.81 10.81 10.56 10.67 170,026 -0.02(-0.23%)
Dec 19, 2007 10.39 10.88 10.38 10.70 213,949 +0.10(+0.93%)
Dec 18, 2007 10.32 10.84 10.06 10.60 486,117 +0.29(+2.86%)
Dec 17, 2007 10.60 10.60 10.30 10.30 86,511 -0.35(-3.30%)
Dec 14, 2007 10.79 11.17 10.57 10.65 115,569 -0.23(-2.11%)
Dec 13, 2007 10.97 10.97 10.64 10.88 80,376 -0.16(-1.48%)
Dec 12, 2007 11.19 11.51 10.94 11.05 136,366 +0.04(+0.37%)
Dec 11, 2007 11.99 11.99 10.99 11.01 108,240 -0.93(-7.81%)
Dec 10, 2007 11.79 12.07 11.74 11.94 129,009 +0.13(+1.11%)
Dec 07, 2007 12.09 12.09 11.57 11.81 106,370 -0.22(-1.84%)
Dec 06, 2007 11.32 12.23 11.24 12.03 212,393 +0.80(+7.14%)
Dec 05, 2007 11.36 11.50 11.15 11.23 96,827 +0.07(+0.66%)
Dec 04, 2007 10.63 11.33 10.58 11.15 150,805 +0.45(+4.21%)
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.