Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifetime Brands Inc (NQ: LCUT )

6.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 30, 2003 6.096 6.121 6.014 6.055 70,879 -0.07(-1.08%)
May 29, 2003 5.990 6.137 5.990 6.121 18,941 +0.09(+1.49%)
May 28, 2003 6.047 6.055 6.014 6.031 4,155 -0.07(-1.07%)
May 27, 2003 6.023 6.096 5.941 6.096 8,310 +0.08(+1.36%)
May 23, 2003 5.900 6.080 5.900 6.014 12,342 +0.06(+0.96%)
May 22, 2003 5.941 6.014 5.933 5.957 5,132 -0.06(-0.95%)
May 21, 2003 6.014 6.072 6.006 6.014 10,387 -0.06(-0.94%)
May 20, 2003 5.973 6.072 5.802 6.072 17,353 +0.17(+2.91%)
May 19, 2003 6.194 6.194 5.793 5.900 23,830 -0.03(-0.55%)
May 16, 2003 5.892 5.933 5.785 5.933 18,208 +0.04(+0.69%)
May 15, 2003 5.998 5.998 5.851 5.892 16,375 -0.12(-2.04%)
May 14, 2003 6.014 6.096 6.014 6.014 12,098 -0.08(-1.34%)
May 13, 2003 5.973 6.104 5.924 6.096 10,020 +0.00(+0.00%)
May 12, 2003 6.014 6.096 5.859 6.096 16,620 +0.16(+2.62%)
May 09, 2003 6.080 6.080 5.941 5.941 1,466 +0.02(+0.28%)
May 08, 2003 5.941 6.055 5.867 5.924 15,764 -0.02(-0.41%)
May 07, 2003 5.916 6.072 5.851 5.949 16,620 -0.01(-0.14%)
May 06, 2003 5.753 6.014 5.753 5.957 32,384 +0.11(+1.82%)
May 05, 2003 5.564 5.973 5.540 5.851 49,737 +0.13(+2.29%)
May 02, 2003 5.466 5.728 5.466 5.720 19,675 +0.24(+4.33%)
May 01, 2003 5.523 5.523 5.368 5.483 34,217 -0.10(-1.76%)
Apr 30, 2003 5.605 5.605 5.491 5.581 35,317 -0.02(-0.44%)
Apr 29, 2003 6.424 6.424 5.401 5.605 131,494 -0.68(-10.81%)
Apr 28, 2003 5.785 6.489 5.785 6.284 55,970 +0.19(+3.09%)
Apr 25, 2003 6.055 6.137 5.728 6.096 53,281 -0.01(-0.15%)
Apr 24, 2003 6.055 6.219 6.055 6.105 14,664 -0.07(-1.18%)
Apr 23, 2003 6.129 6.186 6.080 6.178 75,156 -0.02(-0.26%)
Apr 22, 2003 6.137 6.424 6.096 6.194 41,916 +0.06(+0.93%)
Apr 21, 2003 6.096 6.407 5.933 6.137 96,543 +0.06(+0.94%)
Apr 17, 2003 5.924 6.088 5.924 6.080 25,174 +0.15(+2.48%)
Apr 16, 2003 5.990 6.088 5.933 5.933 19,553 -0.04(-0.68%)
Apr 15, 2003 5.892 6.047 5.810 5.973 67,824 +0.08(+1.39%)
Apr 14, 2003 5.589 6.137 5.589 5.892 59,025 +0.32(+5.73%)
Apr 11, 2003 5.523 5.646 5.523 5.573 22,119 +0.09(+1.64%)
Apr 10, 2003 5.360 5.540 5.360 5.483 24,930 +0.11(+2.13%)
Apr 09, 2003 5.262 5.368 5.262 5.368 37,639 +0.11(+2.02%)
Apr 08, 2003 5.303 5.311 5.237 5.262 14,664 -0.04(-0.77%)
Apr 07, 2003 5.303 5.458 5.237 5.303 15,520 +0.04(+0.78%)
Apr 04, 2003 5.335 5.335 5.237 5.262 19,308 -0.06(-1.08%)
Apr 03, 2003 5.376 5.376 5.286 5.319 29,451 +0.00(+0.00%)
Apr 02, 2003 5.319 5.401 5.286 5.319 16,375 -0.04(-0.76%)
Apr 01, 2003 5.163 5.360 5.155 5.360 21,630 +0.20(+3.80%)
Mar 31, 2003 5.188 5.196 5.122 5.163 24,441 +0.00(+0.00%)
Mar 28, 2003 5.196 5.245 5.122 5.163 22,608 +0.01(+0.16%)
Mar 27, 2003 5.262 5.352 5.155 5.155 11,365 -0.20(-3.82%)
Mar 26, 2003 5.180 5.360 5.114 5.360 37,028 +0.20(+3.97%)
Mar 25, 2003 5.188 5.262 5.147 5.155 12,342 +0.00(+0.00%)
Mar 24, 2003 5.155 5.229 5.073 5.155 37,761 -0.08(-1.56%)
Mar 21, 2003 5.229 5.237 5.155 5.237 27,252 +0.12(+2.40%)
Mar 20, 2003 5.155 5.270 5.114 5.114 5,010 -0.16(-2.95%)
Mar 19, 2003 5.073 5.278 5.073 5.270 43,138 +0.07(+1.42%)
Mar 18, 2003 5.196 5.319 5.041 5.196 49,126 -0.10(-1.85%)
Mar 17, 2003 5.041 5.294 4.926 5.294 17,353 +0.07(+1.25%)
Mar 14, 2003 5.106 5.229 5.032 5.229 63,058 +0.13(+2.57%)
Mar 13, 2003 4.992 5.114 4.983 5.098 27,985 +0.27(+5.59%)
Mar 12, 2003 4.664 5.032 4.615 4.828 38,617 +0.20(+4.42%)
Mar 11, 2003 4.664 4.902 4.615 4.623 95,076 -0.04(-0.88%)
Mar 10, 2003 4.828 4.828 4.648 4.664 74,423 -0.06(-1.21%)
Mar 07, 2003 4.910 4.910 4.705 4.722 87,621 -0.15(-3.03%)
Mar 06, 2003 4.795 5.073 4.779 4.869 48,882 +0.04(+0.85%)
Mar 05, 2003 5.122 5.122 4.746 4.828 117,562 -0.20(-4.07%)
Mar 04, 2003 5.262 5.294 5.032 5.032 46,194 -0.21(-4.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.