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 +0.140 (+2.11%)
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 28, 2010 11.48 11.79 11.31 11.59 45,702 +0.11(+0.94%)
May 27, 2010 11.48 11.58 11.11 11.48 52,875 +0.47(+4.29%)
May 26, 2010 11.43 11.87 11.01 11.01 80,031 -0.28(-2.50%)
May 25, 2010 10.97 11.41 10.77 11.29 100,340 +0.01(+0.07%)
May 24, 2010 11.60 11.83 11.16 11.28 85,724 -0.25(-2.16%)
May 21, 2010 11.48 12.01 11.32 11.53 118,868 -0.22(-1.83%)
May 20, 2010 11.86 12.13 11.64 11.74 95,974 -0.41(-3.41%)
May 19, 2010 12.37 12.37 11.98 12.16 86,840 -0.17(-1.41%)
May 18, 2010 12.43 12.52 12.16 12.33 186,595 -0.04(-0.33%)
May 17, 2010 12.07 12.37 12.02 12.37 90,295 +0.31(+2.54%)
May 14, 2010 11.98 12.26 11.57 12.07 52,578 +0.01(+0.07%)
May 13, 2010 11.98 12.13 11.98 12.06 79,663 +0.15(+1.25%)
May 12, 2010 11.44 12.08 11.44 11.91 68,428 +0.36(+3.16%)
May 11, 2010 11.50 11.74 10.92 11.55 71,491 +0.36(+3.19%)
May 10, 2010 11.18 11.54 11.11 11.19 80,951 +0.19(+1.73%)
May 07, 2010 11.27 11.82 10.68 11.00 95,047 -0.26(-2.28%)
May 06, 2010 11.43 11.72 10.82 11.26 166,638 -0.35(-3.00%)
May 05, 2010 11.50 11.85 10.89 11.60 103,905 -0.28(-2.37%)
May 04, 2010 12.02 12.15 11.85 11.89 52,273 -0.30(-2.45%)
May 03, 2010 12.05 12.23 11.86 12.18 73,499 +0.14(+1.17%)
Apr 30, 2010 12.17 12.25 12.00 12.04 36,837 -0.18(-1.49%)
Apr 29, 2010 12.23 12.32 12.13 12.23 66,144 +0.12(+0.96%)
Apr 28, 2010 12.13 12.23 12.07 12.11 34,654 +0.03(+0.27%)
Apr 27, 2010 12.38 12.43 12.03 12.08 75,726 -0.34(-2.74%)
Apr 26, 2010 12.18 12.55 12.13 12.42 89,003 +0.23(+1.90%)
Apr 23, 2010 11.92 12.32 11.89 12.18 126,304 +0.33(+2.80%)
Apr 22, 2010 11.71 11.92 11.71 11.85 40,787 +0.02(+0.14%)
Apr 21, 2010 11.97 12.01 11.76 11.84 69,065 +0.03(+0.28%)
Apr 20, 2010 11.09 11.81 10.58 11.80 202,873 +0.66(+5.95%)
Apr 19, 2010 11.47 11.50 10.83 11.14 140,148 -0.45(-3.86%)
Apr 16, 2010 11.60 11.78 11.52 11.59 67,821 -0.04(-0.36%)
Apr 15, 2010 11.27 11.63 11.27 11.63 81,368 +0.22(+1.96%)
Apr 14, 2010 11.19 11.40 10.66 11.40 112,268 +0.21(+1.85%)
Apr 13, 2010 11.19 11.22 11.10 11.20 76,863 -0.02(-0.22%)
Apr 12, 2010 11.06 11.23 10.94 11.22 235,087 +0.29(+2.65%)
Apr 09, 2010 10.71 10.93 10.28 10.93 112,229 +0.28(+2.65%)
Apr 08, 2010 10.28 10.69 10.24 10.65 151,443 +0.36(+3.55%)
Apr 07, 2010 10.19 10.29 10.08 10.29 51,893 +0.10(+0.98%)
Apr 06, 2010 10.14 10.19 10.08 10.19 48,981 +0.04(+0.41%)
Apr 05, 2010 9.921 10.14 9.863 10.14 89,895 +0.31(+3.12%)
Apr 01, 2010 9.780 9.838 9.838 9.838 77,940 +0.07(+0.68%)
Mar 31, 2010 9.847 9.896 9.656 9.772 22,381 +0.02(+0.26%)
Mar 30, 2010 9.764 9.929 9.731 9.747 77,881 -0.08(-0.84%)
Mar 29, 2010 9.747 9.863 9.623 9.830 63,486 +0.08(+0.85%)
Mar 26, 2010 9.805 9.869 9.590 9.747 39,779 +0.12(+1.20%)
Mar 25, 2010 9.208 9.834 9.186 9.631 57,625 +0.42(+4.59%)
Mar 24, 2010 9.805 9.805 9.043 9.208 78,377 -0.56(-5.69%)
Mar 23, 2010 9.731 9.764 9.623 9.764 18,036 +0.09(+0.94%)
Mar 22, 2010 9.706 9.938 9.532 9.673 66,707 -0.02(-0.26%)
Mar 19, 2010 9.971 9.971 9.532 9.697 142,316 -0.25(-2.50%)
Mar 18, 2010 9.681 9.946 9.573 9.946 93,588 +0.29(+3.00%)
Mar 17, 2010 9.026 9.681 9.026 9.656 44,353 +0.61(+6.68%)
Mar 16, 2010 9.043 9.101 8.852 9.051 43,078 +0.20(+2.25%)
Mar 15, 2010 8.844 9.051 8.711 8.852 22,711 +0.06(+0.66%)
Mar 12, 2010 8.686 9.026 8.496 8.794 87,089 +0.88(+11.10%)
Mar 11, 2010 7.874 7.915 7.460 7.915 62,293 +0.00(+0.00%)
Mar 10, 2010 7.866 8.056 7.393 7.915 56,252 +0.17(+2.25%)
Mar 09, 2010 7.998 8.002 7.700 7.741 22,319 -0.24(-3.01%)
Mar 08, 2010 7.733 8.048 7.730 7.982 21,106 +0.34(+4.45%)
Mar 05, 2010 7.435 7.866 7.435 7.642 32,642 +0.31(+4.30%)
Mar 04, 2010 6.896 7.327 6.763 7.327 49,634 +0.46(+6.76%)
Mar 03, 2010 6.796 6.929 6.705 6.863 13,140 +0.10(+1.41%)
Mar 02, 2010 6.763 6.879 6.672 6.767 10,643 +0.03(+0.43%)
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.