Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Lifetime Brands Inc (NQ: LCUT )

10.77 -0.26 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2002 5.833 5.833 5.783 5.833 23,488 +0.04(+0.72%)
May 28, 2002 5.424 5.791 5.424 5.791 9,467 +0.31(+5.63%)
May 27, 2002 5.482 5.482 5.482 5.482 0 +0.00(+0.00%)
May 24, 2002 5.482 5.482 5.482 5.482 0 +0.00(+0.00%)
May 23, 2002 5.925 5.925 5.474 5.482 4,433 -0.34(-5.87%)
May 22, 2002 5.825 5.825 5.382 5.825 7,789 +0.58(+10.97%)
May 21, 2002 5.641 5.641 5.249 5.249 16,897 -0.39(-6.95%)
May 20, 2002 5.823 5.833 5.641 5.641 4,793 -0.19(-3.29%)
May 17, 2002 5.757 5.833 5.757 5.833 5,872 +0.07(+1.16%)
May 16, 2002 5.758 5.766 5.758 5.766 1,797 -0.07(-1.14%)
May 15, 2002 5.740 5.833 5.740 5.833 4,553 +0.18(+3.25%)
May 14, 2002 5.882 5.882 5.649 5.649 4,913 -0.04(-0.73%)
May 13, 2002 5.825 5.833 5.600 5.691 8,268 -0.02(-0.29%)
May 10, 2002 5.698 5.708 5.698 5.708 11,264 +0.12(+2.09%)
May 09, 2002 5.591 5.591 5.591 5.591 0 +0.00(+0.00%)
May 08, 2002 5.641 5.833 5.507 5.591 5,512 -0.24(-4.12%)
May 07, 2002 5.825 5.833 5.825 5.831 13,541 +0.10(+1.70%)
May 06, 2002 5.833 5.833 5.734 5.734 2,276 -0.10(-1.70%)
May 03, 2002 5.833 5.833 5.833 5.833 8,388 -0.01(-0.14%)
May 02, 2002 5.858 6.016 5.800 5.841 29,000 -0.01(-0.14%)
May 01, 2002 5.833 5.850 5.833 5.850 2,516 +0.09(+1.59%)
Apr 30, 2002 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Apr 29, 2002 5.758 5.758 5.758 5.758 359 -0.08(-1.43%)
Apr 26, 2002 5.783 5.841 5.591 5.841 3,115 +0.00(+0.00%)
Apr 25, 2002 5.841 5.841 5.841 5.841 5,752 +0.00(+0.00%)
Apr 24, 2002 5.841 5.841 5.841 5.841 359 +0.00(+0.00%)
Apr 23, 2002 5.841 5.841 5.841 5.841 1,797 +0.00(+0.00%)
Apr 22, 2002 5.841 5.841 5.841 5.841 2,396 +0.00(+0.00%)
Apr 19, 2002 5.841 5.841 5.841 5.841 2,396 +0.01(+0.14%)
Apr 18, 2002 5.833 5.833 5.833 5.833 119 -0.01(-0.14%)
Apr 17, 2002 5.674 5.841 5.674 5.841 958 +0.00(+0.00%)
Apr 16, 2002 5.841 5.841 5.841 5.841 479 +0.00(+0.00%)
Apr 15, 2002 5.841 5.841 5.841 5.841 1,198 +0.00(+0.00%)
Apr 12, 2002 5.674 5.841 5.674 5.841 2,516 +0.15(+2.62%)
Apr 11, 2002 5.692 5.692 5.692 5.692 239 -0.14(-2.42%)
Apr 10, 2002 5.676 5.841 5.674 5.833 8,148 +0.16(+2.79%)
Apr 09, 2002 5.674 5.674 5.674 5.674 119 -0.14(-2.44%)
Apr 08, 2002 5.816 5.816 5.816 5.816 0 +0.00(+0.00%)
Apr 05, 2002 5.774 5.816 5.641 5.816 1,078 +0.10(+1.75%)
Apr 04, 2002 5.813 5.813 5.716 5.716 2,276 +0.13(+2.27%)
Apr 03, 2002 5.589 5.589 5.589 5.589 0 +0.00(+0.00%)
Apr 02, 2002 5.815 5.815 5.507 5.589 9,946 -0.25(-4.28%)
Apr 01, 2002 5.839 5.841 5.839 5.839 1,438 +0.16(+2.89%)
Mar 29, 2002 5.914 5.914 5.674 5.675 30,079 +0.00(+0.00%)
Mar 28, 2002 5.914 5.914 5.674 5.675 30,079 -0.17(-2.95%)
Mar 27, 2002 6.008 6.008 5.624 5.848 3,595 -0.16(-2.67%)
Mar 26, 2002 5.991 6.008 5.866 6.008 4,194 +0.13(+2.27%)
Mar 25, 2002 5.758 5.925 5.758 5.875 9,467 +0.03(+0.57%)
Mar 22, 2002 5.841 5.841 5.841 5.841 119,837 -0.15(-2.51%)
Mar 21, 2002 5.991 5.991 5.991 5.991 0 +0.00(+0.00%)
Mar 20, 2002 5.991 5.991 5.991 5.991 1,078 +0.32(+5.59%)
Mar 19, 2002 6.000 6.000 5.674 5.674 239 -0.17(-2.86%)
Mar 18, 2002 5.699 5.841 5.699 5.841 2,276 -0.17(-2.78%)
Mar 15, 2002 5.991 6.008 5.991 6.008 3,954 +0.02(+0.28%)
Mar 14, 2002 6.008 6.008 5.424 5.991 7,190 +0.08(+1.27%)
Mar 13, 2002 5.923 5.923 5.916 5.916 1,318 -0.01(-0.14%)
Mar 12, 2002 5.630 6.008 5.630 5.925 9,587 +0.42(+7.58%)
Mar 11, 2002 5.505 5.507 5.505 5.507 1,198 +0.00(+0.02%)
Mar 08, 2002 5.299 5.591 5.299 5.506 21,570 +0.17(+3.11%)
Mar 07, 2002 5.340 5.341 5.274 5.341 5,153 +0.00(+0.02%)
Mar 06, 2002 5.340 5.340 5.340 5.340 599 +0.02(+0.30%)
Mar 05, 2002 5.324 5.324 5.257 5.324 5,872 +0.07(+1.27%)
Mar 04, 2002 5.341 5.424 5.225 5.257 4,314 -0.08(-1.56%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.