Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.58	13.71	13.44	13.53	18,488	-0.18(-1.31%)
Jan 29, 2015	13.17	13.72	13.17	13.71	11,121	+0.64(+4.92%)
Jan 28, 2015	13.60	13.60	13.05	13.07	33,869	-0.42(-3.13%)
Jan 27, 2015	13.51	13.59	13.45	13.49	11,857	-0.09(-0.69%)
Jan 26, 2015	13.62	13.88	13.51	13.59	22,074	-0.01(-0.06%)
Jan 23, 2015	13.71	13.88	13.56	13.60	41,333	-0.09(-0.63%)
Jan 22, 2015	13.54	13.69	13.41	13.68	26,841	+0.29(+2.17%)
Jan 21, 2015	13.33	13.50	13.33	13.39	14,867	+0.06(+0.45%)
Jan 20, 2015	13.47	13.47	13.06	13.33	46,805	-0.11(-0.83%)
Jan 16, 2015	13.34	13.47	13.09	13.44	28,833	+0.03(+0.19%)
Jan 15, 2015	13.53	13.53	13.03	13.42	29,225	-0.13(-0.95%)
Jan 14, 2015	13.61	13.61	13.17	13.55	23,762	-0.17(-1.25%)
Jan 13, 2015	14.12	14.24	13.58	13.72	31,505	-0.27(-1.90%)
Jan 12, 2015	13.78	14.28	13.78	13.98	48,042	+0.15(+1.11%)
Jan 09, 2015	13.85	13.93	13.77	13.83	11,838	-0.04(-0.31%)
Jan 08, 2015	13.63	13.91	13.63	13.87	19,238	+0.28(+2.08%)
Jan 07, 2015	13.41	13.62	13.26	13.59	32,204	+0.27(+1.99%)
Jan 06, 2015	13.67	13.67	13.03	13.32	33,252	-0.33(-2.38%)
Jan 05, 2015	14.28	14.49	13.57	13.65	33,029	-0.76(-5.29%)
Jan 02, 2015	14.78	14.78	14.33	14.41	23,472	-0.31(-2.09%)
Dec 31, 2014	14.67	14.72	14.72	14.72	27,931	+0.01(+0.06%)
Dec 30, 2014	14.49	15.06	14.25	14.71	26,945	+0.08(+0.53%)
Dec 29, 2014	14.31	14.67	14.27	14.63	18,097	+0.23(+1.60%)
Dec 26, 2014	14.38	14.49	14.22	14.40	10,774	+0.11(+0.78%)
Dec 24, 2014	14.16	14.29	14.29	14.29	27,931	+0.25(+1.77%)
Dec 23, 2014	13.86	14.19	13.79	14.04	24,499	+0.17(+1.23%)
Dec 22, 2014	13.66	13.88	13.62	13.87	76,558	+0.17(+1.25%)
Dec 19, 2014	13.49	13.85	13.47	13.70	126,842	+0.17(+1.26%)
Dec 18, 2014	13.51	13.58	13.29	13.53	50,934	+0.11(+0.83%)
Dec 17, 2014	12.88	13.43	12.79	13.42	31,588	+0.54(+4.19%)
Dec 16, 2014	12.84	13.03	12.82	12.88	27,109	+0.05(+0.40%)
Dec 15, 2014	13.31	13.42	12.82	12.83	24,500	-0.50(-3.73%)
Dec 12, 2014	13.17	13.55	13.10	13.32	85,769	-0.03(-0.26%)
Dec 11, 2014	13.28	13.55	13.27	13.36	40,012	+0.15(+1.10%)
Dec 10, 2014	13.61	13.61	13.20	13.21	30,010	-0.39(-2.89%)
Dec 09, 2014	13.33	13.66	13.21	13.61	56,449	+0.21(+1.53%)
Dec 08, 2014	13.50	13.68	13.33	13.40	36,547	-0.21(-1.51%)
Dec 05, 2014	13.43	13.64	13.36	13.61	54,928	+0.13(+0.95%)
Dec 04, 2014	13.55	13.66	13.36	13.48	66,468	-0.05(-0.38%)
Dec 03, 2014	13.23	13.62	12.97	13.53	97,918	+0.24(+1.80%)
Dec 02, 2014	13.10	13.31	12.84	13.29	80,895	+0.27(+2.04%)
Dec 01, 2014	12.83	13.18	12.61	13.02	59,332	+0.24(+1.87%)
Nov 28, 2014	12.97	13.03	12.76	12.78	17,789	-0.31(-2.35%)
Nov 26, 2014	13.31	13.09	13.09	13.09	49,668	-0.25(-1.86%)
Nov 25, 2014	13.66	13.66	13.19	13.34	44,933	-0.06(-0.45%)
Nov 24, 2014	12.89	13.81	12.89	13.40	117,561	+0.45(+3.50%)
Nov 21, 2014	13.69	13.69	12.84	12.95	44,581	-0.61(-4.48%)
Nov 20, 2014	13.10	13.84	13.10	13.55	43,325	+0.33(+2.46%)
Nov 19, 2014	13.57	13.57	12.89	13.23	59,934	-0.50(-3.68%)
Nov 18, 2014	13.41	14.16	13.41	13.73	71,036	+0.40(+3.02%)
Nov 17, 2014	13.53	13.88	13.17	13.33	52,880	-0.31(-2.26%)
Nov 14, 2014	13.49	14.38	13.31	13.64	129,970	+0.16(+1.21%)
Nov 13, 2014	13.51	13.91	13.25	13.48	37,456	-0.33(-2.36%)
Nov 12, 2014	13.39	14.29	13.30	13.80	197,807	+0.36(+2.67%)
Nov 11, 2014	13.67	13.84	13.22	13.44	35,059	-0.21(-1.57%)
Nov 10, 2014	13.78	13.81	13.34	13.66	64,070	-0.09(-0.68%)
Nov 07, 2014	13.86	15.53	13.51	13.75	33,169	-0.04(-0.31%)
Nov 06, 2014	13.86	13.93	13.27	13.79	148,256	-1.07(-7.20%)
Nov 05, 2014	14.59	15.10	14.46	14.86	146,165	+0.40(+2.78%)
Nov 04, 2014	14.61	14.95	14.16	14.46	30,350	-0.11(-0.76%)

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.