Lifetime Brands Inc. Common Stockのデータ

Lifetime Brands Inc. Common Stockの基本情報

名前 Lifetime Brands Inc. Common Stock
ティッカー LCUT
国 United States
上場年 1991.0
セクター Capital Goods

Lifetime Brands Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.42 13.29 14.42 13.48 42400.0 13.48
2021-02-12 14.39 13.78 13.85 14.2 27900.0 14.2
2021-02-11 14.48 13.73 14.04 13.98 34700.0 13.98
2021-02-10 14.5 13.86 14.5 14.02 22400.0 14.02
2021-02-09 14.57 14.18 14.27 14.31 19400.0 14.31
2021-02-08 14.57 13.79 14.57 14.35 38400.0 14.35
2021-02-05 14.58 13.22 13.45 14.37 98800.0 14.37
2021-02-04 13.45 13.11 13.38 13.29 71900.0 13.29
2021-02-03 13.85 13.27 13.68 13.36 25500.0 13.36
2021-02-02 13.97 13.48 13.67 13.68 42000.0 13.68
2021-02-01 14.0 13.3 13.94 13.49 90000.0 13.49
2021-01-29 14.23 13.85 14.0 13.9 39900.0 13.9
2021-01-28 14.93 13.9 14.93 13.96 131400.0 13.96
2021-01-27 15.75 12.35 14.78 15.02 186100.0 14.98
2021-01-26 16.48 15.35 16.35 15.36 28500.0 15.32
2021-01-25 16.5 15.03 15.69 16.14 89100.0 16.09
2021-01-22 15.86 15.1 15.1 15.86 47500.0 15.81
2021-01-21 15.52 14.83 14.94 15.39 55300.0 15.35
2021-01-20 15.2 14.65 14.98 15.12 37200.0 15.08
2021-01-19 15.31 14.57 15.31 14.98 47300.0 14.94
2021-01-15 15.46 15.02 15.35 15.05 27400.0 15.01
2021-01-14 15.7 15.1 15.26 15.58 39600.0 15.54
2021-01-13 15.28 14.7 15.12 15.1 34600.0 15.06
2021-01-12 15.29 14.89 15.11 15.26 32200.0 15.22
2021-01-11 15.21 14.42 14.42 15.1 49300.0 15.06
2021-01-08 15.76 14.56 15.76 14.76 43200.0 14.72
2021-01-07 15.75 15.36 15.45 15.7 33300.0 15.66
2021-01-06 15.78 14.99 15.05 15.45 56100.0 15.41
2021-01-05 15.05 14.52 14.71 14.78 37000.0 14.74
2021-01-04 15.4 14.4 15.2 14.81 75500.0 14.77
2020-12-31 15.41 14.95 15.25 15.2 35500.0 15.16
2020-12-30 15.33 14.8 14.8 15.29 38500.0 15.25
2020-12-29 14.88 14.51 14.81 14.79 37200.0 14.75
2020-12-28 15.22 14.57 14.76 14.87 40600.0 14.83
2020-12-24 15.0 14.64 14.99 14.76 27500.0 14.72
2020-12-23 15.65 15.08 15.49 15.09 19900.0 15.05
2020-12-22 15.59 15.15 15.33 15.5 58500.0 15.46
2020-12-21 15.38 14.45 14.52 15.36 55200.0 15.32
2020-12-18 15.66 14.92 15.54 14.95 220500.0 14.91
2020-12-17 15.5 15.06 15.23 15.43 56500.0 15.39
2020-12-16 15.2 14.7 14.9 15.03 49800.0 14.99
2020-12-15 14.83 14.43 14.55 14.76 53500.0 14.72
2020-12-14 14.73 14.3 14.49 14.57 50000.0 14.53
2020-12-11 14.76 14.22 14.44 14.44 39500.0 14.4
2020-12-10 14.62 13.66 14.27 14.57 53100.0 14.53
2020-12-09 15.22 14.21 15.22 14.36 63200.0 14.32
2020-12-08 15.26 14.51 15.04 14.97 76300.0 14.93
2020-12-07 15.45 14.58 15.03 15.13 103800.0 15.09
2020-12-04 14.55 14.06 14.07 14.49 101800.0 14.45
2020-12-03 14.27 13.68 13.93 14.09 46400.0 14.05
2020-12-02 13.95 13.44 13.9 13.93 29800.0 13.89
2020-12-01 14.08 13.61 13.84 13.9 66800.0 13.86
2020-11-30 13.55 13.1 13.25 13.47 54600.0 13.43
2020-11-27 13.88 13.19 13.75 13.43 25000.0 13.39
2020-11-25 14.27 13.51 13.7 13.8 31300.0 13.76
2020-11-24 14.47 13.52 14.4 13.95 66900.0 13.91
2020-11-23 14.09 13.12 13.26 14.06 108300.0 14.02
2020-11-20 13.93 12.5 13.93 13.16 100300.0 13.12
2020-11-19 14.25 13.04 13.29 14.14 54900.0 14.1
2020-11-18 14.43 12.8 14.18 13.45 181500.0 13.41
2020-11-17 14.14 13.05 13.05 13.99 150000.0 13.95
2020-11-16 13.0 12.58 12.68 12.99 95800.0 12.95
2020-11-13 12.47 11.79 11.79 12.34 63000.0 12.3
2020-11-12 11.79 11.27 11.4 11.7 55200.0 11.62
2020-11-11 11.76 10.96 11.47 11.61 57500.0 11.53
2020-11-10 11.59 10.5 11.14 11.36 87500.0 11.29
2020-11-09 11.15 10.06 11.0 10.38 73400.0 10.31
2020-11-06 10.91 10.28 10.88 10.49 31500.0 10.42
2020-11-05 11.1 10.73 10.75 10.96 55300.0 10.89
2020-11-04 10.39 9.72 10.32 10.1 43700.0 10.03
2020-11-03 10.61 9.89 9.89 10.54 42900.0 10.47
2020-11-02 10.3 9.6 10.3 9.86 42000.0 9.8
2020-10-30 10.5 9.55 10.36 10.05 50400.0 9.98
2020-10-29 10.81 9.5 9.61 10.75 69600.0 10.64
2020-10-28 10.75 9.37 10.45 9.73 120400.0 9.63
2020-10-27 12.57 10.4 12.28 10.45 170300.0 10.34
2020-10-26 12.41 11.87 11.97 12.06 150100.0 11.93
2020-10-23 12.15 11.0 11.02 11.95 158100.0 11.82
2020-10-22 11.13 10.79 10.97 10.96 14400.0 10.84
2020-10-21 11.29 10.78 10.95 10.99 33800.0 10.87
2020-10-20 11.0 10.35 10.54 10.99 28400.0 10.87
2020-10-19 10.94 10.44 10.82 10.49 24900.0 10.38
2020-10-16 11.2 10.3 10.3 10.74 42000.0 10.63
2020-10-15 10.52 10.1 10.52 10.27 42300.0 10.16
2020-10-14 11.2 10.72 10.78 10.76 53100.0 10.65
2020-10-13 10.87 10.49 10.49 10.63 47300.0 10.52
2020-10-12 10.62 10.12 10.12 10.5 29000.0 10.39
2020-10-09 10.74 9.91 10.65 10.01 30000.0 9.9
2020-10-08 10.79 10.55 10.79 10.61 20800.0 10.5
2020-10-07 10.84 10.48 10.52 10.72 24100.0 10.61
2020-10-06 10.73 10.26 10.38 10.38 19500.0 10.27
2020-10-05 10.45 9.72 9.74 10.31 37000.0 10.2
2020-10-02 9.73 9.38 9.38 9.73 19400.0 9.63
2020-10-01 9.9 9.33 9.74 9.57 10900.0 9.47
2020-09-30 10.0 9.33 9.77 9.45 11900.0 9.35
2020-09-29 9.66 8.98 9.05 9.62 27000.0 9.52
2020-09-28 9.18 8.91 9.14 9.11 86200.0 9.01
2020-09-25 9.61 9.11 9.16 9.15 31800.0 9.05
2020-09-24 9.79 9.03 9.41 9.26 26500.0 9.16
2020-09-23 9.92 9.42 9.63 9.42 31900.0 9.32
2020-09-22 10.41 9.35 10.08 9.55 36600.0 9.45
2020-09-21 10.62 9.8 10.62 9.91 41500.0 9.81
2020-09-18 10.9 10.12 10.32 10.89 101800.0 10.78
2020-09-17 10.27 9.91 10.0 10.19 33300.0 10.08
2020-09-16 10.22 9.26 9.36 10.06 64600.0 9.95
2020-09-15 9.52 9.24 9.36 9.37 48000.0 9.27
2020-09-14 9.5 8.61 9.16 9.39 50800.0 9.29
2020-09-11 10.31 8.87 10.31 9.16 132400.0 9.06
2020-09-10 10.39 10.0 10.15 10.36 31500.0 10.25
2020-09-09 10.35 9.85 10.32 10.18 63400.0 10.07
2020-09-08 10.5 9.78 10.29 10.32 106100.0 10.21
2020-09-04 10.32 10.09 10.31 10.26 50300.0 10.15
2020-09-03 10.24 9.95 10.2 10.21 77600.0 10.1
2020-09-02 10.27 9.97 10.17 10.05 102000.0 9.94
2020-09-01 10.1 9.8 9.82 10.09 64800.0 9.98
2020-08-31 10.0 9.75 9.81 9.82 78800.0 9.72
2020-08-28 10.08 9.56 9.6 9.69 148000.0 9.59
2020-08-27 9.81 9.5 9.62 9.6 35200.0 9.5
2020-08-26 9.79 9.52 9.69 9.54 79500.0 9.44
2020-08-25 9.72 9.53 9.54 9.69 103100.0 9.59
2020-08-24 9.72 9.58 9.67 9.62 112600.0 9.52
2020-08-21 9.76 9.48 9.74 9.53 29800.0 9.43
2020-08-20 10.0 9.5 9.92 9.68 64600.0 9.58
2020-08-19 9.77 9.48 9.5 9.74 81900.0 9.64
2020-08-18 9.74 9.04 9.74 9.23 7900.0 9.13
2020-08-17 10.15 9.01 9.05 9.61 69200.0 9.51
2020-08-14 9.05 8.59 8.79 9.0 23700.0 8.91
2020-08-13 9.0 8.81 8.82 8.86 14700.0 8.77
2020-08-12 8.99 8.5 8.99 8.9 29300.0 8.81
2020-08-11 9.13 8.76 8.97 8.76 16100.0 8.67
2020-08-10 8.96 8.74 8.78 8.74 30600.0 8.65
2020-08-07 8.86 7.86 8.08 8.62 16600.0 8.53
2020-08-06 8.1 7.02 8.1 8.09 83700.0 8.01
2020-08-05 8.13 7.5 7.65 8.04 150800.0 7.96
2020-08-04 7.38 7.16 7.16 7.37 32300.0 7.29
2020-08-03 7.25 7.1 7.13 7.25 18000.0 7.17
2020-07-31 7.24 6.85 7.24 7.05 11800.0 6.98
2020-07-30 7.32 7.08 7.2 7.24 21500.0 7.12
2020-07-29 7.37 7.2 7.2 7.26 32300.0 7.14
2020-07-28 7.27 7.08 7.25 7.08 13400.0 6.96
2020-07-27 7.25 7.04 7.13 7.23 17500.0 7.11
2020-07-24 7.15 6.99 7.12 7.06 21800.0 6.94
2020-07-23 7.22 6.98 7.17 7.09 8100.0 6.97
2020-07-22 7.25 7.16 7.21 7.25 6100.0 7.13
2020-07-21 7.27 7.11 7.12 7.27 17200.0 7.15
2020-07-20 7.1 6.86 6.93 7.08 11000.0 6.96
2020-07-17 7.12 6.83 6.83 7.03 7600.0 6.91
2020-07-16 6.98 6.88 6.88 6.88 6800.0 6.77
2020-07-15 7.27 6.72 7.2 6.85 37200.0 6.74
2020-07-14 7.09 6.65 6.72 7.09 13700.0 6.97
2020-07-13 7.22 6.61 7.17 6.65 15100.0 6.54
2020-07-10 7.17 6.97 7.16 7.11 11300.0 6.99
2020-07-09 7.19 6.69 7.12 7.16 48300.0 7.04
2020-07-08 7.13 6.72 6.72 7.09 9600.0 6.97
2020-07-07 7.3 6.85 7.03 6.93 13500.0 6.82
2020-07-06 7.1 7.02 7.1 7.07 10400.0 6.95
2020-07-02 7.1 6.94 7.04 6.99 9000.0 6.88
2020-07-01 7.05 6.55 6.82 7.04 29800.0 6.92
2020-06-30 7.1 6.71 6.96 6.72 87200.0 6.61
2020-06-29 7.88 6.9 7.55 6.9 66000.0 6.79
2020-06-26 8.04 5.9 6.19 7.32 177200.0 7.2
2020-06-25 6.4 5.93 6.25 6.36 30400.0 6.26
2020-06-24 6.74 6.15 6.41 6.25 26800.0 6.15
2020-06-23 6.99 6.13 6.46 6.79 16900.0 6.68
2020-06-22 6.36 5.83 5.89 6.3 23300.0 6.2
2020-06-19 6.0 5.82 5.98 5.82 38400.0 5.72
2020-06-18 6.39 5.71 5.75 6.11 68900.0 6.01
2020-06-17 6.69 5.9 6.47 5.9 21800.0 5.8
2020-06-16 7.0 6.1 6.1 6.49 81400.0 6.38
2020-06-15 6.01 5.69 5.69 6.0 9500.0 5.9
2020-06-12 6.34 5.8 6.17 5.85 17300.0 5.75
2020-06-11 6.55 5.86 6.55 5.95 54600.0 5.85
2020-06-10 7.02 6.44 7.02 6.8 65800.0 6.69
2020-06-09 7.02 6.78 6.94 6.97 23600.0 6.86
2020-06-08 7.1 6.86 6.86 7.03 44400.0 6.91
2020-06-05 7.0 6.23 6.53 6.83 48900.0 6.72
2020-06-04 6.2 5.77 5.95 6.17 29100.0 6.07
2020-06-03 6.05 5.5 5.51 5.99 24600.0 5.89
2020-06-02 5.67 5.35 5.61 5.51 18200.0 5.42
2020-06-01 5.93 5.61 5.66 5.61 17900.0 5.52
2020-05-29 5.83 5.1 5.1 5.69 21500.0 5.6
2020-05-28 5.97 5.29 5.87 5.3 22800.0 5.21
2020-05-27 5.85 5.33 5.39 5.8 48200.0 5.71
2020-05-26 5.36 4.76 4.9 5.33 19600.0 5.24
2020-05-22 4.88 4.69 4.79 4.87 24300.0 4.79
2020-05-21 4.97 4.33 4.76 4.9 40200.0 4.82
2020-05-20 4.99 4.26 4.29 4.95 70400.0 4.87
2020-05-19 4.38 4.11 4.35 4.14 18600.0 4.07
2020-05-18 4.49 4.15 4.35 4.39 36400.0 4.32
2020-05-15 4.2 3.94 4.03 4.17 14900.0 4.1
2020-05-14 4.22 3.75 4.0 3.95 31200.0 3.89
2020-05-13 4.59 4.0 4.36 4.01 27900.0 3.94
2020-05-12 4.85 4.3 4.85 4.31 19200.0 4.24
2020-05-11 5.12 4.6 4.77 4.84 24200.0 4.76
2020-05-08 5.0 4.4 4.52 4.92 40900.0 4.84
2020-05-07 4.91 4.3 4.78 4.39 24700.0 4.32
2020-05-06 5.03 4.41 4.97 4.73 32100.0 4.65
2020-05-05 5.72 4.92 5.72 4.93 26100.0 4.85
2020-05-04 5.56 5.2 5.2 5.35 20300.0 5.26
2020-05-01 5.43 5.19 5.41 5.31 33300.0 5.22
2020-04-30 5.9 5.11 5.68 5.7 40400.0 5.61
2020-04-29 6.01 5.22 5.54 5.84 56900.0 5.74
2020-04-28 5.43 5.04 5.43 5.4 17400.0 5.31
2020-04-27 5.55 5.07 5.14 5.22 27200.0 5.13
2020-04-24 5.02 4.75 4.75 5.02 12800.0 4.94
2020-04-23 5.05 4.54 5.05 4.81 68400.0 4.73
2020-04-22 5.26 4.91 5.01 5.1 12900.0 5.02
2020-04-21 5.17 4.67 4.68 4.94 18000.0 4.86
2020-04-20 5.49 4.83 5.38 4.83 26000.0 4.75
2020-04-17 5.65 4.6 4.78 5.35 34600.0 5.26
2020-04-16 4.82 4.45 4.75 4.71 21400.0 4.63
2020-04-15 5.51 4.61 5.32 4.74 23000.0 4.66
2020-04-14 5.75 5.12 5.22 5.54 38000.0 5.45
2020-04-13 5.36 4.75 4.96 5.01 41600.0 4.93
2020-04-09 5.0 4.38 4.38 4.96 25600.0 4.88
2020-04-08 4.43 3.93 4.01 4.43 25800.0 4.36
2020-04-07 4.44 3.87 4.15 3.95 25900.0 3.89
2020-04-06 3.94 3.52 3.65 3.8 27400.0 3.74
2020-04-03 4.28 3.26 4.28 3.51 85000.0 3.45
2020-04-02 5.06 4.26 5.06 4.35 20800.0 4.28
2020-04-01 6.0 4.7 5.85 4.72 32500.0 4.64
2020-03-31 5.79 5.23 5.77 5.65 30600.0 5.56
2020-03-30 5.48 5.27 5.29 5.48 18000.0 5.39
2020-03-27 5.5 5.25 5.5 5.26 10200.0 5.17
2020-03-26 6.75 5.2 6.14 5.43 40100.0 5.34
2020-03-25 5.71 5.18 5.19 5.44 45300.0 5.35
2020-03-24 6.01 5.02 5.77 5.37 56500.0 5.28
2020-03-23 5.36 4.71 5.16 5.36 23500.0 5.27
2020-03-20 5.3 4.46 5.13 5.01 51100.0 4.93
2020-03-19 5.15 4.06 4.58 5.15 42300.0 5.07
2020-03-18 5.99 4.8 5.56 4.8 34100.0 4.72
2020-03-17 6.35 4.83 5.08 6.35 31700.0 6.25
2020-03-16 5.49 4.69 5.0 5.23 35000.0 5.14
2020-03-13 5.95 5.0 5.06 5.33 48200.0 5.24
2020-03-12 6.35 4.78 5.65 5.03 67400.0 4.95
2020-03-11 6.49 5.5 6.49 6.39 51700.0 6.29
2020-03-10 6.38 4.38 5.67 6.38 22200.0 6.28
2020-03-09 5.89 5.47 5.76 5.6 28600.0 5.51
2020-03-06 6.17 5.77 5.81 6.02 16900.0 5.92
2020-03-05 6.12 5.8 6.12 5.92 22000.0 5.82
2020-03-04 6.19 6.05 6.17 6.14 21300.0 6.04
2020-03-03 6.14 6.01 6.04 6.14 11900.0 6.04
2020-03-02 6.43 6.12 6.4 6.15 18000.0 6.05
2020-02-28 6.75 5.79 6.19 6.36 33600.0 6.26
2020-02-27 6.54 6.2 6.41 6.2 12200.0 6.1
2020-02-26 6.6 6.5 6.55 6.56 10400.0 6.45
2020-02-25 6.93 6.56 6.93 6.56 31400.0 6.45
2020-02-24 7.19 7.04 7.06 7.04 6800.0 6.92
2020-02-21 7.39 7.23 7.39 7.26 8300.0 7.14
2020-02-20 7.43 7.02 7.03 7.35 14700.0 7.23
2020-02-19 7.14 7.06 7.06 7.07 4200.0 6.95
2020-02-18 7.25 7.02 7.25 7.1 5500.0 6.98