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 28, 2013 9.167 9.209 8.973 9.159 5,299 -0.01(-0.09%)
Feb 27, 2013 9.226 9.251 9.074 9.167 5,858 +0.13(+1.49%)
Feb 26, 2013 9.083 9.083 8.813 9.032 2,967 -0.35(-3.68%)
Feb 22, 2013 9.512 9.512 9.327 9.378 5,464 -0.05(-0.54%)
Feb 21, 2013 9.462 9.546 9.378 9.428 3,479 +0.00(+0.00%)
Feb 20, 2013 9.504 9.571 9.428 9.428 14,541 -0.10(-1.06%)
Feb 19, 2013 9.361 9.546 9.260 9.529 14,476 +0.22(+2.35%)
Feb 15, 2013 9.445 9.453 9.091 9.310 15,945 -0.08(-0.90%)
Feb 14, 2013 9.268 9.403 9.268 9.394 6,134 +0.15(+1.64%)
Feb 13, 2013 9.310 9.420 9.218 9.243 5,442 -0.08(-0.90%)
Feb 12, 2013 9.352 9.352 9.276 9.327 6,057 +0.08(+0.91%)
Feb 11, 2013 9.201 9.276 9.100 9.243 2,058 +0.03(+0.37%)
Feb 08, 2013 9.386 9.386 9.074 9.209 22,859 +0.08(+0.92%)
Feb 07, 2013 8.771 9.133 8.771 9.125 5,315 +0.13(+1.50%)
Feb 06, 2013 8.847 9.024 8.830 8.990 3,393 +0.27(+3.09%)
Feb 04, 2013 8.746 8.830 8.661 8.720 24,137 -0.10(-1.15%)
Feb 01, 2013 8.939 8.965 8.805 8.822 29,162 -0.14(-1.60%)
Jan 31, 2013 8.948 8.973 8.838 8.965 16,363 +0.02(+0.19%)
Jan 30, 2013 9.192 9.192 8.923 8.948 30,406 -0.28(-3.06%)
Jan 29, 2013 9.054 9.306 9.037 9.230 8,953 +0.19(+2.14%)
Jan 28, 2013 9.129 9.138 8.944 9.037 11,961 -0.09(-1.01%)
Jan 25, 2013 9.087 9.490 8.936 9.129 33,778 +0.10(+1.12%)
Jan 24, 2013 8.801 9.121 8.801 9.028 21,055 +0.23(+2.58%)
Jan 23, 2013 8.843 8.919 8.785 8.801 15,388 -0.03(-0.29%)
Jan 22, 2013 8.835 8.860 8.789 8.827 14,573 -0.04(-0.47%)
Jan 18, 2013 8.978 8.995 8.835 8.869 18,995 -0.10(-1.12%)
Jan 17, 2013 9.264 9.264 8.852 8.970 4,879 +0.18(+2.11%)
Jan 16, 2013 8.818 8.831 8.785 8.785 7,665 -0.03(-0.38%)
Jan 15, 2013 8.810 8.944 8.793 8.818 8,937 -0.05(-0.57%)
Jan 14, 2013 8.776 8.894 8.776 8.869 4,311 +0.08(+0.96%)
Jan 11, 2013 8.860 8.860 8.785 8.785 7,759 -0.04(-0.48%)
Jan 10, 2013 8.852 8.877 8.785 8.827 7,348 +0.03(+0.29%)
Jan 09, 2013 8.852 8.995 8.718 8.801 18,317 +0.00(+0.00%)
Jan 08, 2013 8.877 8.911 8.785 8.801 18,305 -0.06(-0.66%)
Jan 07, 2013 8.650 8.911 8.650 8.860 15,286 +0.08(+0.96%)
Jan 04, 2013 8.768 8.978 8.759 8.776 13,106 +0.03(+0.38%)
Jan 03, 2013 9.054 9.054 8.667 8.743 17,948 -0.27(-2.99%)
Jan 02, 2013 9.070 9.112 8.953 9.012 35,745 +0.09(+1.04%)
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%)
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.