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 (%)
Dec 31, 2009 5.992 5.926 5.926 5.926 15,684 -0.04(-0.61%)
Dec 30, 2009 5.951 6.133 5.951 5.962 6,217 +0.00(+0.05%)
Dec 29, 2009 5.769 5.959 5.736 5.959 24,220 +0.22(+3.90%)
Dec 28, 2009 5.744 5.760 5.702 5.736 15,980 +0.05(+0.87%)
Dec 24, 2009 5.479 5.719 5.479 5.686 3,315 +0.01(+0.15%)
Dec 23, 2009 5.586 5.686 5.586 5.678 33,010 +0.08(+1.48%)
Dec 22, 2009 5.586 5.628 5.557 5.595 22,921 +0.00(+0.00%)
Dec 21, 2009 5.189 5.595 5.189 5.595 19,914 +0.09(+1.66%)
Dec 18, 2009 5.487 5.611 5.487 5.503 19,343 +0.03(+0.61%)
Dec 17, 2009 5.462 5.503 5.238 5.470 17,844 +0.00(+0.00%)
Dec 16, 2009 5.416 5.711 5.387 5.470 12,059 +0.03(+0.61%)
Dec 15, 2009 5.387 5.445 5.358 5.437 190,015 +0.01(+0.15%)
Dec 14, 2009 5.338 5.545 5.189 5.429 66,507 +0.15(+2.83%)
Dec 11, 2009 5.230 5.363 5.135 5.280 30,258 +0.09(+1.76%)
Dec 10, 2009 5.321 5.429 5.189 5.189 15,177 -0.22(-3.99%)
Dec 09, 2009 5.147 5.404 5.147 5.404 16,021 +0.06(+1.09%)
Dec 08, 2009 5.346 5.346 5.234 5.346 67,495 +0.04(+0.78%)
Dec 07, 2009 5.528 5.586 5.305 5.305 33,496 -0.28(-5.04%)
Dec 04, 2009 5.578 5.586 5.280 5.586 19,308 +0.16(+2.90%)
Dec 03, 2009 5.338 5.437 5.139 5.429 80,732 +0.17(+3.31%)
Dec 02, 2009 5.230 5.305 5.097 5.255 13,074 +0.07(+1.44%)
Dec 01, 2009 5.247 5.288 5.058 5.180 13,528 -0.05(-0.95%)
Nov 30, 2009 5.338 5.338 5.139 5.230 68,678 -0.08(-1.56%)
Nov 27, 2009 5.305 5.313 5.147 5.313 24,242 -0.07(-1.38%)
Nov 25, 2009 5.553 5.553 5.363 5.387 82,233 -0.15(-2.69%)
Nov 24, 2009 5.387 5.586 5.387 5.537 13,311 -0.04(-0.74%)
Nov 23, 2009 5.620 5.636 5.570 5.578 20,601 -0.02(-0.30%)
Nov 20, 2009 5.470 5.644 5.470 5.595 15,852 +0.12(+2.20%)
Nov 19, 2009 5.524 5.752 5.365 5.474 20,940 -0.13(-2.30%)
Nov 18, 2009 5.578 5.628 5.545 5.603 2,533 -0.02(-0.30%)
Nov 17, 2009 5.462 5.669 5.462 5.620 11,756 +0.01(+0.15%)
Nov 16, 2009 5.611 5.719 5.611 5.611 11,792 +0.02(+0.30%)
Nov 13, 2009 5.644 5.802 5.445 5.595 21,162 -0.05(-0.88%)
Nov 12, 2009 5.678 5.694 5.636 5.644 3,944 -0.04(-0.73%)
Nov 11, 2009 5.620 5.702 5.578 5.686 8,276 +0.05(+0.88%)
Nov 10, 2009 5.537 5.636 5.454 5.636 17,231 +0.04(+0.74%)
Nov 09, 2009 5.213 5.694 5.172 5.595 36,981 -0.03(-0.59%)
Nov 06, 2009 5.620 5.661 5.280 5.628 27,679 +0.03(+0.59%)
Nov 05, 2009 5.702 5.702 5.595 5.595 38,114 +0.21(+3.85%)
Nov 04, 2009 5.255 5.470 5.238 5.387 43,226 +0.21(+4.00%)
Nov 03, 2009 5.118 5.180 5.114 5.180 38,017 +0.00(+0.00%)
Nov 02, 2009 4.981 5.180 4.898 5.180 156,707 +0.15(+2.97%)
Oct 30, 2009 5.031 5.180 5.006 5.031 67,785 +0.04(+0.83%)
Oct 29, 2009 5.031 5.164 4.990 4.990 11,257 -0.15(-2.90%)
Oct 28, 2009 5.081 5.155 5.081 5.139 31,138 +0.07(+1.47%)
Oct 27, 2009 5.139 5.164 4.990 5.064 24,385 -0.11(-2.08%)
Oct 26, 2009 5.222 5.305 5.164 5.172 13,445 -0.08(-1.58%)
Oct 23, 2009 5.247 5.429 5.151 5.255 20,300 +0.00(+0.00%)
Oct 22, 2009 5.205 5.371 5.139 5.255 16,398 -0.03(-0.63%)
Oct 21, 2009 5.396 5.396 5.081 5.288 32,089 -0.10(-1.85%)
Oct 20, 2009 5.387 5.537 5.338 5.387 16,191 -0.04(-0.76%)
Oct 19, 2009 5.553 5.719 5.338 5.429 29,976 -0.02(-0.30%)
Oct 16, 2009 5.528 5.719 5.445 5.445 36,702 -0.15(-2.64%)
Oct 15, 2009 5.271 5.686 5.271 5.593 62,849 +0.21(+3.82%)
Oct 14, 2009 4.973 5.553 4.932 5.387 83,316 +0.43(+8.70%)
Oct 13, 2009 4.749 4.956 4.718 4.956 37,783 +0.19(+4.00%)
Oct 12, 2009 4.749 4.766 4.684 4.766 18,822 +0.01(+0.17%)
Oct 09, 2009 4.758 4.766 4.733 4.758 8,460 +0.05(+1.05%)
Oct 08, 2009 4.741 4.766 4.700 4.708 7,492 -0.01(-0.17%)
Oct 07, 2009 4.675 4.758 4.517 4.716 5,378 -0.05(-1.04%)
Oct 06, 2009 4.757 4.766 4.625 4.766 32,126 +0.03(+0.70%)
Oct 05, 2009 4.683 4.733 4.542 4.733 21,011 +0.16(+3.44%)
Oct 02, 2009 4.625 4.766 4.434 4.575 26,743 +0.02(+0.36%)
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.