Recent Quotes (30 days)

You have no recent quotes
chg | %

Lifetime Brands Inc historical prices

   Watch this stock

Historical chart

    19.30 
    17.38 
    15.45 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 16.86 17.11 16.84 17.02 58,371
Jul 29, 2014 16.85 16.94 16.71 16.83 34,802
Jul 28, 2014 16.85 16.95 16.62 16.78 40,344
Jul 25, 2014 16.75 16.90 16.74 16.85 53,395
Jul 24, 2014 16.45 16.90 16.45 16.75 24,275
Jul 23, 2014 16.60 16.75 16.29 16.74 69,622
Jul 22, 2014 16.75 16.84 16.39 16.61 41,449
Jul 21, 2014 16.50 16.90 16.50 16.74 40,018
Jul 18, 2014 16.33 16.60 16.21 16.48 34,622
Jul 17, 2014 16.47 16.58 16.35 16.41 42,531
Jul 16, 2014 16.65 16.72 16.37 16.57 45,617
Jul 15, 2014 16.48 16.69 16.38 16.59 45,410
Jul 14, 2014 16.29 16.63 16.11 16.51 29,584
Jul 11, 2014 16.36 16.47 16.03 16.29 28,799
Jul 10, 2014 16.31 16.55 16.22 16.45 34,482
Jul 9, 2014 16.65 16.66 16.06 16.52 23,526
Jul 8, 2014 16.43 16.73 16.30 16.62 29,590
Jul 7, 2014 16.46 16.62 16.25 16.43 38,835
Jul 3, 2014 16.21 16.69 16.15 16.65 14,814
Jul 2, 2014 16.12 16.61 15.79 16.23 45,542
Jul 1, 2014 15.82 16.20 15.79 16.09 52,063
Jun 30, 2014 15.36 16.71 15.15 15.72 253,784
Jun 27, 2014 15.35 15.49 15.29 15.30 86,313
Jun 26, 2014 15.42 15.50 15.10 15.41 46,834
Jun 25, 2014 15.40 15.77 15.40 15.40 31,748
Jun 24, 2014 15.75 16.05 15.40 15.42 37,509
Jun 23, 2014 16.07 16.40 15.50 15.71 30,045
Jun 20, 2014 16.11 16.36 15.70 15.98 98,491
Jun 19, 2014 16.26 16.41 15.61 16.00 43,958
Jun 18, 2014 15.78 16.36 15.63 16.17 51,558