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 )

6.630 -0.160 (-2.36%)
Streaming Delayed Price Updated: 3:37 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 (%)
May 31, 2012 9.494 9.552 9.251 9.393 41,192 -0.04(-0.44%)
May 30, 2012 9.385 9.502 9.376 9.435 48,292 +0.02(+0.18%)
May 29, 2012 9.544 9.720 9.343 9.418 50,120 +0.03(+0.36%)
May 25, 2012 9.468 9.586 9.267 9.385 61,023 -0.06(-0.62%)
May 24, 2012 9.435 9.485 9.167 9.443 40,659 +0.06(+0.62%)
May 23, 2012 9.586 9.636 9.192 9.385 39,921 -0.23(-2.35%)
May 22, 2012 9.627 9.770 9.427 9.611 74,829 -0.06(-0.61%)
May 21, 2012 9.619 9.711 9.527 9.669 29,574 +0.05(+0.52%)
May 18, 2012 9.602 9.686 9.242 9.619 30,316 -0.03(-0.26%)
May 17, 2012 9.745 9.799 9.535 9.644 24,963 -0.03(-0.35%)
May 16, 2012 9.594 9.837 9.519 9.678 32,484 +0.17(+1.76%)
May 15, 2012 9.577 9.669 9.360 9.510 55,835 -0.01(-0.09%)
May 14, 2012 9.577 9.682 9.468 9.519 23,378 -0.14(-1.47%)
May 11, 2012 9.577 9.879 9.485 9.661 25,518 +0.02(+0.17%)
May 10, 2012 9.720 9.753 9.494 9.644 26,614 +0.00(+0.00%)
May 09, 2012 9.720 9.862 9.502 9.644 46,178 -0.23(-2.29%)
May 08, 2012 9.828 10.02 9.771 9.870 14,501 -0.05(-0.51%)
May 07, 2012 9.979 10.02 9.686 9.920 17,598 -0.10(-1.00%)
May 04, 2012 10.42 10.58 9.996 10.02 29,874 -0.44(-4.24%)
May 03, 2012 10.17 10.60 10.17 10.46 34,461 +0.69(+7.11%)
May 02, 2012 9.552 9.912 9.552 9.770 32,656 +0.03(+0.26%)
May 01, 2012 9.745 9.854 9.661 9.745 25,729 -0.01(-0.09%)
Apr 30, 2012 9.920 9.920 9.753 9.753 18,116 -0.20(-2.02%)
Apr 27, 2012 10.00 10.00 9.803 9.954 11,599 +0.01(+0.13%)
Apr 26, 2012 9.440 10.02 9.440 9.941 34,102 +0.45(+4.75%)
Apr 25, 2012 9.432 9.549 9.340 9.490 8,371 +0.18(+1.97%)
Apr 24, 2012 9.064 9.348 9.023 9.306 11,998 +0.28(+3.05%)
Apr 23, 2012 9.073 9.148 9.014 9.031 14,127 -0.25(-2.70%)
Apr 20, 2012 9.223 9.390 9.098 9.281 18,595 +0.25(+2.78%)
Apr 19, 2012 9.006 9.131 8.897 9.031 20,292 -0.01(-0.09%)
Apr 18, 2012 8.964 9.082 8.897 9.039 18,118 -0.03(-0.28%)
Apr 17, 2012 8.947 9.139 8.947 9.064 17,903 +0.11(+1.21%)
Apr 16, 2012 8.722 8.981 8.647 8.956 23,170 +0.24(+2.78%)
Apr 13, 2012 9.048 9.048 8.701 8.713 17,301 -0.36(-3.96%)
Apr 12, 2012 8.772 9.290 8.722 9.073 20,489 +0.26(+2.94%)
Apr 11, 2012 8.655 8.889 8.596 8.814 37,521 +0.31(+3.63%)
Apr 10, 2012 8.855 8.864 8.446 8.504 38,597 -0.33(-3.78%)
Apr 09, 2012 8.789 8.997 8.789 8.839 19,663 -0.16(-1.76%)
Apr 05, 2012 9.031 9.190 8.972 8.997 23,064 -0.13(-1.46%)
Apr 04, 2012 9.273 9.323 9.093 9.131 17,743 -0.20(-2.15%)
Apr 03, 2012 9.457 9.457 9.323 9.332 23,995 -0.13(-1.41%)
Apr 02, 2012 9.357 9.465 9.315 9.465 19,050 +0.08(+0.80%)
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%)
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.