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 (%)
Feb 27, 2009 1.194 1.202 1.177 1.177 19,337 -0.02(-1.39%)
Feb 26, 2009 1.202 1.202 1.194 1.194 6,711 -0.01(-0.69%)
Feb 25, 2009 1.169 1.376 1.111 1.202 43,781 -0.05(-3.97%)
Feb 24, 2009 1.252 1.318 1.252 1.252 9,335 -0.05(-3.82%)
Feb 23, 2009 1.252 1.384 1.252 1.301 8,177 +0.01(+0.64%)
Feb 20, 2009 1.268 1.384 1.260 1.293 21,093 -0.01(-0.64%)
Feb 19, 2009 1.417 1.417 1.301 1.301 3,016 -0.12(-8.19%)
Feb 18, 2009 1.450 1.467 1.409 1.417 3,893 -0.04(-2.84%)
Feb 17, 2009 1.459 1.459 1.459 1.459 482 -0.01(-0.57%)
Feb 13, 2009 1.442 1.467 1.326 1.467 31,949 +0.05(+3.51%)
Feb 12, 2009 1.459 1.500 1.417 1.417 15,147 -0.02(-1.72%)
Feb 11, 2009 1.525 1.525 1.442 1.442 35,388 -0.07(-4.92%)
Feb 10, 2009 1.525 1.525 1.467 1.517 29,016 -0.04(-2.66%)
Feb 09, 2009 1.600 1.600 1.459 1.558 6,763 -0.07(-4.57%)
Feb 06, 2009 1.550 1.873 1.550 1.633 13,454 +0.12(+8.24%)
Feb 05, 2009 1.525 1.525 1.426 1.508 27,822 -0.07(-4.21%)
Feb 04, 2009 1.683 1.683 1.567 1.575 24,250 -0.12(-6.86%)
Feb 03, 2009 1.724 1.782 1.674 1.691 33,200 +0.03(+2.00%)
Feb 02, 2009 1.450 2.120 1.376 1.658 86,457 +0.21(+14.29%)
Jan 30, 2009 1.508 1.508 1.450 1.450 3,340 -0.04(-2.78%)
Jan 29, 2009 1.616 1.674 1.492 1.492 189,023 -0.13(-8.16%)
Jan 28, 2009 1.691 1.741 1.500 1.625 84,110 -0.11(-6.22%)
Jan 27, 2009 1.948 2.089 1.666 1.732 40,911 -0.26(-12.92%)
Jan 26, 2009 2.196 2.196 1.923 1.989 7,716 -0.10(-4.76%)
Jan 23, 2009 2.445 2.445 2.089 2.089 11,300 -0.31(-13.10%)
Jan 22, 2009 2.329 2.420 2.279 2.404 19,074 -0.02(-0.68%)
Jan 21, 2009 2.014 2.487 1.906 2.420 84,427 +0.42(+21.16%)
Jan 20, 2009 2.346 2.346 1.998 1.998 10,951 -0.42(-17.47%)
Jan 16, 2009 2.685 2.685 2.404 2.420 27,970 -0.16(-6.11%)
Jan 15, 2009 2.138 2.578 2.114 2.578 32,356 +0.46(+21.96%)
Jan 14, 2009 2.520 2.569 2.114 2.114 75,202 -0.38(-15.28%)
Jan 13, 2009 2.536 2.536 2.487 2.495 67,212 -0.03(-1.31%)
Jan 12, 2009 2.644 2.710 2.487 2.528 15,909 -0.12(-4.69%)
Jan 09, 2009 2.710 2.710 2.644 2.652 133,681 +0.00(+0.00%)
Jan 08, 2009 2.859 2.859 2.603 2.652 42,331 -0.04(-1.54%)
Jan 07, 2009 2.901 3.125 2.694 2.694 11,937 -0.56(-17.09%)
Jan 06, 2009 3.116 3.282 3.116 3.249 29,543 +0.12(+3.98%)
Jan 05, 2009 3.108 3.133 3.108 3.125 17,324 +0.03(+1.07%)
Jan 02, 2009 2.843 3.141 2.793 3.092 27,528 +0.16(+5.37%)
Dec 31, 2008 2.553 2.934 2.553 2.934 99,148 +0.45(+18.00%)
Dec 30, 2008 2.719 2.918 2.487 2.487 78,090 -0.25(-9.09%)
Dec 29, 2008 2.951 2.951 2.652 2.735 52,273 -0.25(-8.33%)
Dec 26, 2008 3.009 3.017 2.909 2.984 7,159 -0.03(-1.10%)
Dec 24, 2008 2.818 3.058 2.777 3.017 10,321 +0.24(+8.66%)
Dec 23, 2008 2.971 3.017 2.768 2.777 25,241 -0.14(-4.83%)
Dec 22, 2008 3.116 3.282 2.818 2.918 43,886 -0.21(-6.63%)
Dec 19, 2008 2.752 3.125 2.752 3.125 28,077 +0.37(+13.55%)
Dec 18, 2008 2.884 3.067 2.694 2.752 32,970 -0.19(-6.48%)
Dec 17, 2008 3.141 3.150 2.942 2.942 34,611 -0.12(-3.79%)
Dec 16, 2008 3.150 3.150 2.951 3.058 10,770 +0.05(+1.65%)
Dec 15, 2008 3.274 3.282 2.868 3.009 13,076 +0.03(+1.11%)
Dec 12, 2008 3.282 3.282 2.934 2.976 49,696 -0.16(-5.03%)
Dec 11, 2008 3.158 3.282 3.067 3.133 19,383 +0.09(+3.00%)
Dec 10, 2008 3.282 3.282 3.025 3.042 18,840 +0.06(+1.94%)
Dec 09, 2008 2.901 3.100 2.818 2.984 44,930 +0.12(+4.35%)
Dec 08, 2008 2.835 2.901 2.777 2.859 38,573 +0.12(+4.55%)
Dec 05, 2008 2.685 2.835 2.536 2.735 14,855 +0.03(+1.22%)
Dec 04, 2008 2.644 2.785 2.569 2.702 12,049 +0.12(+4.49%)
Dec 03, 2008 2.652 2.735 2.578 2.586 22,631 -0.02(-0.95%)
Dec 02, 2008 3.075 3.075 2.487 2.611 71,764 -0.50(-16.00%)
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.