Lifetime Brands, Inc. (LCUT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 11.58 | 11.58 | 11.12 | 11.20 | 11.20 | 45,800 |
| 16 may 2024 | 11.25 | 11.64 | 11.16 | 11.61 | 11.61 | 66,200 |
| 15 may 2024 | 11.15 | 11.26 | 10.97 | 11.22 | 11.22 | 61,600 |
| 14 may 2024 | 10.57 | 11.11 | 10.57 | 11.09 | 11.09 | 74,900 |
| 13 may 2024 | 10.74 | 11.34 | 9.78 | 10.57 | 10.57 | 222,900 |
| 10 may 2024 | 10.22 | 10.95 | 9.86 | 10.61 | 10.61 | 134,000 |
| 09 may 2024 | 8.87 | 10.04 | 8.87 | 10.03 | 10.03 | 49,100 |
| 08 may 2024 | 9.39 | 9.49 | 9.03 | 9.23 | 9.23 | 56,300 |
| 07 may 2024 | 9.78 | 9.85 | 9.39 | 9.39 | 9.39 | 32,800 |
| 06 may 2024 | 9.40 | 9.90 | 9.40 | 9.83 | 9.83 | 37,800 |
| 03 may 2024 | 9.41 | 9.47 | 9.31 | 9.40 | 9.40 | 48,000 |
| 02 may 2024 | 9.21 | 9.30 | 9.12 | 9.29 | 9.29 | 38,000 |
| 01 may 2024 | 9.07 | 9.28 | 9.01 | 9.06 | 9.06 | 39,200 |
| 30 abr 2024 | 9.29 | 9.43 | 8.96 | 9.14 | 9.14 | 35,000 |
| 30 abr 2024 | 0.043 Dividendo | |||||
| 29 abr 2024 | 9.56 | 9.61 | 9.27 | 9.30 | 9.26 | 53,200 |
| 26 abr 2024 | 9.71 | 9.95 | 9.49 | 9.59 | 9.55 | 28,000 |
| 25 abr 2024 | 9.92 | 9.92 | 9.51 | 9.61 | 9.57 | 24,500 |
| 24 abr 2024 | 10.01 | 10.05 | 9.70 | 10.01 | 9.96 | 39,400 |
| 23 abr 2024 | 9.70 | 9.99 | 9.69 | 9.95 | 9.90 | 31,100 |
| 22 abr 2024 | 9.60 | 10.01 | 9.25 | 9.48 | 9.44 | 87,000 |
| 19 abr 2024 | 9.41 | 9.69 | 9.39 | 9.49 | 9.45 | 46,600 |
| 18 abr 2024 | 9.30 | 9.49 | 9.30 | 9.41 | 9.37 | 27,500 |
| 17 abr 2024 | 9.68 | 9.92 | 9.00 | 9.29 | 9.25 | 89,900 |
| 16 abr 2024 | 10.20 | 10.20 | 9.29 | 9.52 | 9.48 | 72,200 |
| 15 abr 2024 | 9.80 | 10.43 | 9.80 | 10.20 | 10.15 | 169,200 |
| 12 abr 2024 | 10.23 | 10.23 | 9.76 | 9.92 | 9.87 | 36,200 |
| 11 abr 2024 | 10.10 | 10.35 | 10.10 | 10.33 | 10.28 | 40,900 |
| 10 abr 2024 | 10.10 | 10.39 | 9.96 | 10.17 | 10.12 | 30,600 |
| 09 abr 2024 | 10.26 | 10.33 | 10.11 | 10.28 | 10.23 | 47,400 |
| 08 abr 2024 | 10.62 | 10.62 | 10.26 | 10.26 | 10.21 | 26,900 |
| 05 abr 2024 | 10.66 | 10.77 | 10.51 | 10.55 | 10.50 | 32,500 |
| 04 abr 2024 | 10.72 | 10.87 | 10.30 | 10.68 | 10.63 | 97,400 |
| 03 abr 2024 | 10.62 | 10.70 | 10.41 | 10.59 | 10.54 | 43,000 |
| 02 abr 2024 | 10.63 | 11.08 | 10.49 | 10.62 | 10.57 | 95,000 |
| 01 abr 2024 | 10.36 | 10.94 | 9.97 | 10.87 | 10.82 | 74,000 |
| 28 mar 2024 | 9.85 | 10.49 | 9.80 | 10.48 | 10.43 | 61,100 |
| 27 mar 2024 | 9.49 | 9.90 | 9.26 | 9.82 | 9.77 | 117,500 |
| 26 mar 2024 | 9.82 | 9.96 | 9.40 | 9.49 | 9.45 | 58,800 |
| 25 mar 2024 | 9.55 | 9.76 | 9.41 | 9.63 | 9.59 | 108,900 |
| 22 mar 2024 | 9.60 | 9.73 | 9.32 | 9.56 | 9.52 | 44,200 |
| 21 mar 2024 | 9.75 | 9.93 | 9.55 | 9.60 | 9.56 | 75,400 |
| 20 mar 2024 | 9.10 | 9.84 | 9.10 | 9.75 | 9.70 | 90,500 |
| 19 mar 2024 | 8.46 | 9.22 | 8.34 | 9.04 | 9.00 | 83,800 |
| 18 mar 2024 | 9.88 | 9.88 | 8.17 | 8.54 | 8.50 | 265,700 |
| 15 mar 2024 | 9.91 | 10.35 | 9.90 | 9.95 | 9.90 | 180,000 |
| 14 mar 2024 | 9.86 | 9.95 | 9.62 | 9.83 | 9.78 | 82,600 |
| 13 mar 2024 | 9.84 | 10.18 | 9.84 | 9.95 | 9.90 | 82,000 |
| 12 mar 2024 | 9.58 | 10.10 | 9.33 | 9.84 | 9.79 | 109,000 |
| 11 mar 2024 | 9.81 | 10.09 | 9.73 | 9.95 | 9.90 | 75,500 |
| 08 mar 2024 | 10.00 | 10.03 | 9.70 | 9.76 | 9.71 | 52,500 |
| 07 mar 2024 | 9.52 | 10.01 | 9.30 | 10.00 | 9.95 | 62,400 |
| 06 mar 2024 | 9.68 | 9.72 | 9.29 | 9.52 | 9.48 | 44,400 |
| 05 mar 2024 | 10.02 | 10.15 | 9.67 | 9.71 | 9.67 | 45,100 |
| 04 mar 2024 | 9.85 | 10.35 | 9.79 | 10.14 | 10.09 | 127,600 |
| 01 mar 2024 | 9.86 | 10.00 | 9.39 | 9.80 | 9.75 | 61,300 |
| 29 feb 2024 | 9.86 | 9.99 | 9.58 | 9.76 | 9.71 | 60,300 |
| 28 feb 2024 | 9.79 | 9.94 | 9.52 | 9.81 | 9.76 | 79,100 |
| 27 feb 2024 | 10.40 | 10.49 | 9.64 | 9.77 | 9.72 | 51,500 |
| 26 feb 2024 | 10.40 | 10.58 | 10.04 | 10.26 | 10.21 | 117,200 |
| 23 feb 2024 | 9.10 | 10.37 | 9.10 | 10.33 | 10.28 | 94,100 |
| 22 feb 2024 | 9.51 | 9.58 | 9.06 | 9.10 | 9.06 | 65,300 |
| 21 feb 2024 | 9.70 | 9.76 | 9.29 | 9.42 | 9.38 | 33,700 |
| 20 feb 2024 | 9.98 | 10.05 | 9.34 | 9.78 | 9.73 | 76,400 |
| 16 feb 2024 | 9.89 | 10.58 | 9.64 | 10.15 | 10.10 | 120,300 |
| 15 feb 2024 | 9.14 | 10.03 | 9.14 | 10.03 | 9.98 | 97,700 |
| 14 feb 2024 | 9.09 | 9.24 | 8.94 | 9.16 | 9.12 | 36,900 |
| 13 feb 2024 | 9.05 | 9.16 | 8.73 | 9.09 | 9.05 | 63,600 |
| 12 feb 2024 | 8.70 | 9.35 | 8.70 | 9.28 | 9.24 | 80,600 |
| 09 feb 2024 | 8.63 | 8.88 | 8.41 | 8.75 | 8.71 | 51,900 |
| 08 feb 2024 | 8.57 | 8.69 | 8.34 | 8.58 | 8.54 | 30,300 |
| 07 feb 2024 | 8.68 | 8.83 | 8.43 | 8.46 | 8.42 | 45,700 |
| 06 feb 2024 | 8.41 | 8.81 | 8.41 | 8.64 | 8.60 | 61,100 |
| 05 feb 2024 | 8.66 | 8.81 | 8.31 | 8.51 | 8.47 | 77,800 |
| 02 feb 2024 | 8.73 | 9.05 | 8.59 | 8.78 | 8.74 | 107,500 |
| 01 feb 2024 | 8.00 | 9.05 | 8.00 | 8.86 | 8.82 | 129,000 |
| 31 ene 2024 | 7.98 | 8.28 | 7.86 | 8.03 | 7.99 | 71,200 |
| 31 ene 2024 | 0.043 Dividendo | |||||
| 30 ene 2024 | 7.59 | 8.12 | 7.57 | 8.11 | 8.03 | 59,000 |
| 29 ene 2024 | 7.63 | 7.70 | 7.30 | 7.70 | 7.62 | 75,800 |
| 26 ene 2024 | 7.92 | 7.99 | 7.50 | 7.69 | 7.61 | 65,600 |
| 25 ene 2024 | 7.86 | 7.89 | 7.70 | 7.82 | 7.74 | 52,400 |
| 24 ene 2024 | 7.95 | 8.09 | 7.85 | 7.91 | 7.83 | 50,900 |
| 23 ene 2024 | 7.79 | 8.08 | 7.77 | 7.87 | 7.79 | 86,600 |
| 22 ene 2024 | 7.71 | 7.94 | 7.55 | 7.81 | 7.73 | 80,400 |
| 19 ene 2024 | 7.21 | 7.75 | 7.19 | 7.72 | 7.64 | 93,200 |
| 18 ene 2024 | 7.25 | 7.40 | 6.96 | 7.12 | 7.05 | 103,800 |
| 17 ene 2024 | 7.57 | 7.81 | 7.01 | 7.20 | 7.13 | 81,600 |
| 16 ene 2024 | 8.16 | 8.32 | 7.51 | 7.53 | 7.46 | 182,900 |
| 12 ene 2024 | 7.75 | 8.15 | 7.72 | 8.13 | 8.05 | 158,200 |
| 11 ene 2024 | 7.44 | 7.92 | 7.19 | 7.68 | 7.60 | 98,700 |
| 10 ene 2024 | 6.69 | 7.33 | 6.69 | 7.32 | 7.25 | 59,100 |
| 09 ene 2024 | 6.91 | 6.91 | 6.58 | 6.60 | 6.53 | 53,000 |
| 08 ene 2024 | 6.38 | 6.98 | 6.32 | 6.89 | 6.82 | 68,900 |
| 05 ene 2024 | 6.47 | 6.52 | 6.32 | 6.48 | 6.42 | 32,300 |
| 04 ene 2024 | 6.61 | 6.61 | 6.43 | 6.48 | 6.42 | 66,700 |
| 03 ene 2024 | 7.26 | 7.27 | 6.37 | 6.50 | 6.44 | 95,600 |
| 02 ene 2024 | 6.79 | 7.38 | 6.79 | 7.31 | 7.24 | 98,200 |
| 29 dic 2023 | 6.99 | 7.37 | 6.70 | 6.71 | 6.64 | 103,300 |
| 28 dic 2023 | 6.15 | 7.20 | 6.10 | 6.94 | 6.87 | 188,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.