Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifetime Brands Inc (NQ: LCUT )

6.610 -0.180 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 9.465 9.465 9.332 9.390 17,041 +0.03(+0.27%)
Mar 29, 2012 9.215 9.432 9.198 9.365 60,708 +0.06(+0.63%)
Mar 28, 2012 9.304 9.323 9.173 9.306 12,647 +0.06(+0.63%)
Mar 27, 2012 9.123 9.290 9.022 9.248 16,156 -0.05(-0.54%)
Mar 26, 2012 8.964 9.298 8.964 9.298 25,344 +0.30(+3.34%)
Mar 23, 2012 9.048 9.056 8.864 8.997 15,069 +0.10(+1.13%)
Mar 22, 2012 8.981 9.114 8.797 8.897 15,026 -0.18(-2.02%)
Mar 21, 2012 9.048 9.148 8.947 9.081 20,132 +0.14(+1.59%)
Mar 20, 2012 9.056 9.073 8.780 8.939 25,037 -0.17(-1.83%)
Mar 19, 2012 8.889 9.256 8.830 9.106 21,946 +0.26(+2.93%)
Mar 16, 2012 8.789 8.864 8.647 8.847 46,385 +0.06(+0.67%)
Mar 15, 2012 8.822 8.822 8.605 8.789 31,081 -0.01(-0.09%)
Mar 14, 2012 9.048 9.089 8.722 8.797 26,213 -0.28(-3.04%)
Mar 13, 2012 8.905 9.089 8.905 9.073 19,097 +0.27(+3.04%)
Mar 12, 2012 9.198 9.248 8.621 8.805 53,394 -0.43(-4.62%)
Mar 09, 2012 9.223 9.240 9.148 9.231 60,333 -0.04(-0.45%)
Mar 08, 2012 9.181 9.373 8.789 9.273 45,263 -0.06(-0.63%)
Mar 07, 2012 9.198 9.357 9.131 9.332 23,259 +0.12(+1.27%)
Mar 06, 2012 9.190 9.306 9.148 9.215 35,481 -0.16(-1.69%)
Mar 05, 2012 9.273 9.373 9.190 9.373 86,048 +0.05(+0.54%)
Mar 02, 2012 9.591 9.691 9.156 9.323 33,986 -0.31(-3.21%)
Mar 01, 2012 9.666 9.916 9.616 9.632 17,033 -0.13(-1.28%)
Feb 29, 2012 10.11 10.12 9.591 9.758 26,920 -0.29(-2.91%)
Feb 28, 2012 9.883 10.19 9.883 10.05 26,635 -0.17(-1.64%)
Feb 27, 2012 10.23 10.38 10.15 10.22 35,161 -0.11(-1.05%)
Feb 24, 2012 10.19 10.52 10.19 10.33 21,687 -0.12(-1.12%)
Feb 23, 2012 10.39 10.47 10.27 10.44 20,085 +0.14(+1.38%)
Feb 22, 2012 10.43 10.61 10.28 10.30 12,912 -0.19(-1.83%)
Feb 21, 2012 10.68 10.68 10.45 10.49 12,946 -0.18(-1.64%)
Feb 17, 2012 10.36 10.73 10.22 10.67 22,525 +0.33(+3.15%)
Feb 16, 2012 10.34 10.45 10.32 10.34 23,608 +0.06(+0.57%)
Feb 15, 2012 10.67 10.67 10.24 10.28 31,868 -0.28(-2.61%)
Feb 14, 2012 10.48 10.61 10.42 10.56 9,346 +0.02(+0.16%)
Feb 13, 2012 10.63 10.65 10.40 10.54 55,159 +0.08(+0.72%)
Feb 10, 2012 10.38 10.82 10.33 10.47 29,762 -0.05(-0.48%)
Feb 09, 2012 10.48 10.57 10.45 10.52 5,264 +0.04(+0.40%)
Feb 08, 2012 10.43 10.48 10.42 10.48 7,291 +0.09(+0.85%)
Feb 07, 2012 10.46 10.46 10.32 10.39 6,088 -0.13(-1.19%)
Feb 06, 2012 10.51 10.53 10.29 10.51 12,960 +0.10(+0.96%)
Feb 03, 2012 10.29 10.52 10.05 10.41 32,214 +0.35(+3.48%)
Feb 02, 2012 9.946 10.25 9.946 10.06 13,748 +0.04(+0.42%)
Feb 01, 2012 9.955 10.16 9.955 10.02 32,036 +0.13(+1.26%)
Jan 31, 2012 10.22 10.30 9.880 9.896 29,090 -0.23(-2.22%)
Jan 30, 2012 9.988 10.18 9.921 10.12 35,375 +0.03(+0.33%)
Jan 27, 2012 10.01 10.16 9.955 10.09 31,827 -0.01(-0.08%)
Jan 26, 2012 10.07 10.10 10.05 10.10 26,721 +0.08(+0.75%)
Jan 25, 2012 9.846 10.02 9.496 10.02 47,311 +0.17(+1.69%)
Jan 24, 2012 9.680 9.855 9.557 9.855 23,026 +0.06(+0.60%)
Jan 23, 2012 9.446 9.813 9.446 9.796 11,936 +0.00(+0.00%)
Jan 20, 2012 9.971 9.971 9.730 9.796 17,626 -0.15(-1.51%)
Jan 19, 2012 9.888 9.980 9.624 9.946 7,188 +0.04(+0.42%)
Jan 18, 2012 9.738 9.905 9.363 9.905 84,526 +0.00(+0.00%)
Jan 17, 2012 9.905 9.921 9.371 9.905 26,462 +0.04(+0.42%)
Jan 13, 2012 9.921 9.930 9.521 9.863 34,305 -0.21(-2.07%)
Jan 12, 2012 10.10 10.20 10.02 10.07 26,907 -0.13(-1.31%)
Jan 11, 2012 10.37 10.42 10.10 10.20 37,523 -0.22(-2.08%)
Jan 10, 2012 10.41 10.42 10.33 10.42 28,407 +0.05(+0.48%)
Jan 09, 2012 10.26 10.38 10.20 10.37 9,790 +0.16(+1.55%)
Jan 06, 2012 10.30 10.38 9.996 10.21 33,444 -0.13(-1.29%)
Jan 05, 2012 10.21 10.35 9.746 10.35 8,627 +0.08(+0.81%)
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.