Lifetime Brands Inc (NQ: LCUT )

6.790 UNCHANGED
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, 2012 8.684 8.919 8.659 8.919 15,346 +0.22(+2.51%)
Dec 28, 2012 8.793 8.793 8.701 8.701 6,766 -0.10(-1.15%)
Dec 27, 2012 8.911 8.919 8.785 8.801 22,660 -0.08(-0.85%)
Dec 26, 2012 8.776 8.970 8.776 8.877 15,455 +0.13(+1.54%)
Dec 24, 2012 8.801 8.877 8.743 8.743 2,863 -0.06(-0.67%)
Dec 21, 2012 8.902 8.902 8.776 8.801 71,161 -0.03(-0.29%)
Dec 20, 2012 8.726 8.827 8.684 8.827 19,300 +0.00(+0.00%)
Dec 19, 2012 8.667 8.885 8.625 8.827 55,299 +0.00(+0.00%)
Dec 18, 2012 8.743 8.928 8.692 8.827 36,416 +0.10(+1.16%)
Dec 17, 2012 8.642 8.734 8.591 8.726 17,046 +0.03(+0.29%)
Dec 14, 2012 8.869 8.961 8.331 8.701 39,047 -0.13(-1.52%)
Dec 13, 2012 8.818 8.877 8.785 8.835 6,611 +0.01(+0.10%)
Dec 12, 2012 8.835 8.894 8.785 8.827 16,366 +0.03(+0.29%)
Dec 11, 2012 8.827 8.843 8.675 8.801 21,012 +0.05(+0.58%)
Dec 10, 2012 8.541 8.751 8.511 8.751 17,110 +0.19(+2.26%)
Dec 07, 2012 8.692 8.692 8.499 8.558 15,293 -0.08(-0.97%)
Dec 06, 2012 8.608 8.659 8.573 8.642 3,354 +0.00(+0.00%)
Dec 05, 2012 8.650 8.768 8.507 8.642 12,284 +0.03(+0.39%)
Dec 04, 2012 8.507 8.616 8.356 8.608 15,832 +0.20(+2.40%)
Nov 30, 2012 8.322 8.457 8.314 8.406 26,673 +0.12(+1.42%)
Nov 29, 2012 8.154 8.289 8.154 8.289 6,050 +0.23(+2.82%)
Nov 28, 2012 7.994 8.070 7.852 8.062 6,163 +0.00(+0.00%)
Nov 27, 2012 8.070 8.121 7.944 8.062 12,757 +0.01(+0.10%)
Nov 26, 2012 7.566 8.087 7.566 8.053 29,944 -0.01(-0.10%)
Nov 23, 2012 8.028 8.070 8.028 8.062 6,781 +0.03(+0.31%)
Nov 21, 2012 7.919 8.036 7.852 8.036 199,485 +0.12(+1.49%)
Nov 20, 2012 7.784 8.129 7.784 7.919 12,447 +0.10(+1.29%)
Nov 19, 2012 7.599 7.868 7.599 7.818 41,766 +0.07(+0.87%)
Nov 16, 2012 7.700 7.868 7.692 7.751 33,980 +0.01(+0.11%)
Nov 15, 2012 8.070 8.070 7.633 7.742 14,341 -0.36(-4.46%)
Nov 14, 2012 8.356 8.356 8.087 8.104 12,118 -0.19(-2.33%)
Nov 13, 2012 8.339 8.499 8.263 8.297 5,428 -0.06(-0.70%)
Nov 12, 2012 8.591 8.785 8.347 8.356 5,577 -0.23(-2.64%)
Nov 09, 2012 8.919 9.222 8.364 8.583 62,651 -0.36(-4.04%)
Nov 08, 2012 9.188 9.373 8.533 8.944 31,322 -0.29(-3.10%)
Nov 07, 2012 9.314 9.314 9.045 9.230 23,169 -0.20(-2.14%)
Nov 06, 2012 9.323 9.440 9.323 9.432 11,153 +0.12(+1.26%)
Nov 05, 2012 9.171 9.415 9.171 9.314 9,038 +0.13(+1.47%)
Nov 02, 2012 9.331 9.516 9.163 9.180 16,259 -0.14(-1.53%)
Nov 01, 2012 9.222 9.415 9.222 9.323 21,771 -0.01(-0.09%)
Oct 31, 2012 9.474 9.474 9.306 9.331 9,235 -0.11(-1.11%)
Oct 26, 2012 9.503 9.436 9.436 9.436 10,253 -0.03(-0.35%)
Oct 25, 2012 9.369 9.570 9.235 9.470 9,778 +0.21(+2.26%)
Oct 24, 2012 9.377 9.377 9.260 9.260 4,424 -0.04(-0.45%)
Oct 23, 2012 9.478 9.478 9.289 9.302 19,736 -0.42(-4.31%)
Oct 19, 2012 10.03 10.08 9.721 9.721 23,541 -0.35(-3.50%)
Oct 18, 2012 10.21 10.22 10.07 10.07 22,128 -0.12(-1.15%)
Oct 17, 2012 10.19 10.22 10.15 10.19 28,181 +0.05(+0.50%)
Oct 16, 2012 10.24 10.24 10.08 10.14 6,283 -0.06(-0.58%)
Oct 15, 2012 10.15 10.20 10.07 10.20 17,327 +0.11(+1.08%)
Oct 12, 2012 10.14 10.16 10.09 10.09 6,051 -0.13(-1.23%)
Oct 11, 2012 10.23 10.23 10.16 10.22 4,430 +0.03(+0.25%)
Oct 10, 2012 10.23 10.23 10.07 10.19 15,704 +0.01(+0.08%)
Oct 09, 2012 10.30 10.30 10.11 10.18 5,483 -0.03(-0.25%)
Oct 08, 2012 10.33 10.55 10.05 10.21 10,001 -0.19(-1.85%)
Oct 05, 2012 10.31 10.48 10.17 10.40 12,989 +0.13(+1.31%)
Oct 04, 2012 10.24 10.28 10.14 10.27 3,654 +0.10(+0.99%)
Oct 03, 2012 10.05 10.27 10.05 10.17 17,546 +0.14(+1.42%)
Oct 02, 2012 10.19 10.23 9.948 10.02 25,969 -0.16(-1.57%)
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.