Recent Quotes (30 days)

You have no recent quotes
chg | %

Lifetime Brands Inc historical prices

   Watch this stock

Historical chart

    18.81 
    16.70 
    14.58 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 18.25 18.82 18.21 18.58 47,584
Apr 22, 2014 18.05 18.25 17.96 18.24 69,073
Apr 21, 2014 17.92 18.10 17.87 18.00 52,494
Apr 17, 2014 18.00 18.44 17.90 17.99 43,602
Apr 16, 2014 18.38 18.45 17.90 18.00 59,136
Apr 15, 2014 18.00 18.63 17.92 18.26 71,550
Apr 14, 2014 18.17 18.20 17.74 17.96 30,209
Apr 11, 2014 17.77 18.19 17.77 17.97 36,686
Apr 10, 2014 18.29 18.34 17.90 17.97 45,931
Apr 9, 2014 18.42 18.49 18.01 18.37 73,386
Apr 8, 2014 18.12 18.62 18.01 18.19 91,912
Apr 7, 2014 17.94 18.48 17.94 18.18 66,650
Apr 4, 2014 18.16 18.25 17.55 17.94 38,524
Apr 3, 2014 18.00 18.28 17.90 17.98 57,601
Apr 2, 2014 18.23 18.73 17.88 18.01 61,720
Apr 1, 2014 17.94 18.29 17.90 18.26 81,415
Mar 31, 2014 17.60 17.98 17.42 17.86 49,677
Mar 28, 2014 17.29 18.00 16.99 17.57 23,392
Mar 27, 2014 17.41 17.95 17.15 17.35 30,975
Mar 26, 2014 17.60 17.99 17.39 17.45 36,622
Mar 25, 2014 17.10 17.68 17.10 17.50 19,879
Mar 24, 2014 17.54 17.54 16.55 17.21 63,321
Mar 21, 2014 17.74 17.74 17.13 17.37 100,165
Mar 20, 2014 17.72 18.04 17.66 17.74 34,920
Mar 19, 2014 18.01 18.25 17.50 17.68 47,441
Mar 18, 2014 17.86 18.24 17.85 18.10 57,487
Mar 17, 2014 18.81 18.81 17.45 17.86 88,326
Mar 14, 2014 18.27 18.81 18.17 18.81 119,873
Mar 13, 2014 18.50 18.84 18.07 18.31 38,210
Mar 12, 2014 18.13 18.25 17.46 18.04 27,375