Lifetime Brands Inc (NQ: LCUT )

6.650 UNCHANGED
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, 2013 13.44 13.34 13.34 13.34 16,863 -0.05(-0.38%)
Dec 30, 2013 13.52 13.57 13.39 13.39 5,857 -0.14(-1.00%)
Dec 27, 2013 13.58 13.58 13.31 13.53 12,812 +0.01(+0.06%)
Dec 26, 2013 13.74 13.74 13.46 13.52 13,947 -0.20(-1.48%)
Dec 24, 2013 13.74 13.74 13.57 13.72 11,679 +0.00(+0.00%)
Dec 23, 2013 13.69 13.74 13.46 13.72 28,946 +0.07(+0.50%)
Dec 20, 2013 13.53 13.66 13.53 13.65 114,283 +0.18(+1.32%)
Dec 19, 2013 13.40 13.52 13.40 13.47 20,675 -0.10(-0.75%)
Dec 18, 2013 13.16 13.58 13.16 13.58 35,012 +0.45(+3.42%)
Dec 17, 2013 12.98 13.29 12.85 13.13 23,530 +0.21(+1.64%)
Dec 16, 2013 12.55 12.93 12.55 12.91 22,276 +0.12(+0.93%)
Dec 13, 2013 12.52 12.88 12.41 12.80 23,225 +0.28(+2.24%)
Dec 12, 2013 12.25 12.62 12.19 12.52 26,078 +0.24(+1.93%)
Dec 11, 2013 12.36 12.38 12.24 12.28 27,593 -0.03(-0.21%)
Dec 10, 2013 12.20 12.36 12.05 12.30 26,722 +0.12(+0.97%)
Dec 09, 2013 12.25 12.30 11.94 12.19 61,570 +0.00(+0.00%)
Dec 06, 2013 11.94 12.30 11.70 12.19 0 +0.37(+3.16%)
Dec 05, 2013 12.19 12.26 11.72 11.81 0 -0.33(-2.72%)
Dec 04, 2013 11.97 12.30 11.87 12.14 0 +0.08(+0.70%)
Dec 03, 2013 11.94 12.19 11.87 12.06 0 +0.03(+0.21%)
Dec 02, 2013 12.41 12.50 11.96 12.03 0 -0.36(-2.94%)
Nov 29, 2013 12.43 12.51 12.30 12.40 0 +0.06(+0.48%)
Nov 27, 2013 12.33 12.57 12.23 12.34 0 -0.01(-0.07%)
Nov 26, 2013 12.45 12.51 12.24 12.35 0 -0.05(-0.41%)
Nov 25, 2013 12.49 12.49 12.18 12.40 37,334 -0.08(-0.68%)
Nov 22, 2013 12.51 12.51 12.13 12.48 0 -0.03(-0.20%)
Nov 21, 2013 12.51 12.51 12.29 12.51 17,664 +0.01(+0.07%)
Nov 20, 2013 12.32 12.50 12.13 12.50 0 +0.19(+1.52%)
Nov 19, 2013 12.42 12.42 12.13 12.31 40,312 -0.14(-1.09%)
Nov 18, 2013 12.41 12.63 12.21 12.45 0 +0.25(+2.02%)
Nov 15, 2013 12.04 12.41 12.04 12.20 0 +0.26(+2.20%)
Nov 14, 2013 11.90 12.06 11.90 11.94 0 -0.06(-0.50%)
Nov 12, 2013 12.37 13.13 11.96 12.00 0 -0.38(-3.08%)
Nov 11, 2013 12.68 12.69 12.32 12.38 0 -0.36(-2.80%)
Nov 08, 2013 12.96 13.22 12.57 12.74 0 -0.24(-1.83%)
Nov 07, 2013 13.39 13.57 12.87 12.97 27,919 -0.16(-1.23%)
Nov 06, 2013 13.19 13.30 13.14 13.14 71,999 -0.03(-0.19%)
Nov 05, 2013 13.20 13.48 13.14 13.16 0 -0.07(-0.51%)
Nov 04, 2013 13.05 13.30 12.91 13.23 17,163 +0.18(+1.36%)
Nov 01, 2013 13.25 13.57 12.85 13.05 0 -0.23(-1.72%)
Oct 31, 2013 13.30 13.31 13.19 13.28 0 +0.01(+0.06%)
Oct 30, 2013 13.34 13.59 13.25 13.27 19,301 -0.30(-2.24%)
Oct 29, 2013 13.57 13.71 13.49 13.58 0 +0.01(+0.06%)
Oct 28, 2013 13.62 13.83 13.48 13.57 0 -0.11(-0.80%)
Oct 25, 2013 13.79 13.84 13.64 13.68 0 -0.05(-0.37%)
Oct 24, 2013 13.54 13.74 13.54 13.73 7,975 +0.09(+0.68%)
Oct 23, 2013 13.72 13.84 13.57 13.63 0 -0.08(-0.56%)
Oct 22, 2013 13.67 13.80 13.63 13.71 14,159 +0.22(+1.63%)
Oct 21, 2013 13.33 13.68 13.33 13.49 23,160 +0.14(+1.01%)
Oct 18, 2013 13.62 13.80 13.12 13.36 62,193 -0.12(-0.88%)
Oct 17, 2013 13.23 13.51 13.23 13.47 9,459 +0.14(+1.02%)
Oct 16, 2013 12.70 13.40 12.70 13.34 11,129 +0.69(+5.42%)
Oct 15, 2013 12.75 12.95 12.64 12.65 46,701 -0.19(-1.51%)
Oct 14, 2013 12.62 12.85 12.42 12.85 9,086 +0.16(+1.27%)
Oct 11, 2013 12.54 12.91 12.51 12.69 0 +0.09(+0.74%)
Oct 10, 2013 12.24 12.63 12.22 12.59 27,239 +0.47(+3.91%)
Oct 09, 2013 12.18 12.20 12.06 12.12 0 +0.02(+0.14%)
Oct 08, 2013 12.23 12.23 12.06 12.10 16,453 -0.10(-0.83%)
Oct 07, 2013 12.26 12.34 12.14 12.20 0 -0.10(-0.83%)
Oct 04, 2013 12.34 12.38 12.25 12.31 0 -0.07(-0.55%)
Oct 03, 2013 12.60 12.61 12.26 12.37 0 -0.26(-2.08%)
Oct 02, 2013 12.81 12.81 12.61 12.64 32,383 -0.18(-1.39%)
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.