Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.64	13.65	13.39	13.44	31,960	-0.14(-1.03%)
Oct 29, 2015	13.43	13.64	13.12	13.58	14,077	+0.03(+0.26%)
Oct 28, 2015	13.13	13.55	13.13	13.54	49,613	+0.44(+3.35%)
Oct 27, 2015	13.27	13.42	13.01	13.10	29,631	-0.28(-2.08%)
Oct 26, 2015	13.28	13.38	13.10	13.38	20,218	+0.01(+0.07%)
Oct 23, 2015	13.47	13.48	12.92	13.37	36,780	-0.05(-0.39%)
Oct 22, 2015	13.09	13.51	13.08	13.42	23,877	+0.33(+2.53%)
Oct 21, 2015	13.10	13.17	12.91	13.09	30,595	-0.06(-0.46%)
Oct 20, 2015	13.22	13.44	13.08	13.15	39,596	-0.09(-0.66%)
Oct 19, 2015	13.24	13.35	13.00	13.24	30,725	-0.05(-0.39%)
Oct 16, 2015	13.22	13.47	13.18	13.29	31,837	-0.04(-0.33%)
Oct 15, 2015	13.04	13.35	12.99	13.34	31,664	+0.31(+2.41%)
Oct 14, 2015	13.19	13.21	12.99	13.02	22,079	-0.12(-0.93%)
Oct 13, 2015	13.10	13.16	13.00	13.15	26,822	+0.03(+0.20%)
Oct 12, 2015	13.08	13.12	12.98	13.12	32,579	+0.02(+0.13%)
Oct 09, 2015	13.08	13.12	13.01	13.10	21,638	+0.04(+0.33%)
Oct 08, 2015	12.99	13.08	12.84	13.06	30,730	+0.17(+1.28%)
Oct 07, 2015	12.68	12.95	12.60	12.89	15,993	+0.24(+1.93%)
Oct 06, 2015	12.57	12.68	12.48	12.65	45,183	+0.02(+0.14%)
Oct 05, 2015	12.06	13.00	12.06	12.63	36,437	+0.63(+5.23%)
Oct 02, 2015	11.95	12.00	11.76	12.00	15,013	-0.01(-0.07%)
Oct 01, 2015	12.14	12.32	11.98	12.01	17,350	-0.17(-1.43%)
Sep 30, 2015	12.36	12.36	11.94	12.19	35,760	-0.11(-0.92%)
Sep 29, 2015	12.27	12.35	12.21	12.30	11,958	-0.09(-0.70%)
Sep 28, 2015	12.47	12.47	12.29	12.39	21,393	-0.12(-0.98%)
Sep 25, 2015	12.76	12.76	12.36	12.51	35,704	-0.11(-0.90%)
Sep 24, 2015	12.56	12.70	12.48	12.62	23,098	-0.02(-0.14%)
Sep 23, 2015	12.44	12.74	12.30	12.64	40,365	+0.21(+1.68%)
Sep 22, 2015	12.12	12.46	12.01	12.43	33,667	+0.24(+1.93%)
Sep 21, 2015	12.16	12.37	12.12	12.20	23,153	+0.16(+1.30%)
Sep 18, 2015	11.87	12.10	11.81	12.04	37,994	+0.02(+0.15%)
Sep 17, 2015	11.99	12.15	11.95	12.02	17,499	+0.13(+1.10%)
Sep 16, 2015	11.34	12.00	11.34	11.89	31,607	+0.47(+4.12%)
Sep 15, 2015	11.52	11.52	11.22	11.42	40,794	-0.18(-1.58%)
Sep 14, 2015	12.24	12.48	11.52	11.60	220,808	-0.67(-5.47%)
Sep 11, 2015	12.40	12.44	12.14	12.27	58,323	-0.19(-1.54%)
Sep 10, 2015	12.27	12.49	12.27	12.47	17,648	-0.03(-0.28%)
Sep 09, 2015	12.65	12.71	12.48	12.50	19,471	-0.03(-0.28%)
Sep 08, 2015	12.63	12.64	12.16	12.54	23,418	+0.04(+0.35%)
Sep 04, 2015	12.38	12.49	12.49	12.49	18,468	-0.01(-0.07%)
Sep 03, 2015	12.64	12.64	12.47	12.50	16,769	-0.12(-0.97%)
Sep 02, 2015	12.69	12.69	12.51	12.62	17,133	+0.10(+0.77%)
Sep 01, 2015	12.51	12.68	12.48	12.53	27,567	-0.13(-1.03%)
Aug 31, 2015	12.67	12.81	12.57	12.66	22,333	-0.03(-0.27%)
Aug 28, 2015	12.48	12.81	12.48	12.69	19,527	+0.15(+1.18%)
Aug 27, 2015	12.67	12.67	12.48	12.54	22,146	-0.07(-0.55%)
Aug 26, 2015	12.59	12.65	12.36	12.61	40,977	+0.24(+1.90%)
Aug 25, 2015	12.70	12.70	12.33	12.38	54,110	-0.02(-0.14%)
Aug 24, 2015	12.47	12.66	12.33	12.40	28,290	-0.41(-3.20%)
Aug 21, 2015	12.64	12.89	12.64	12.81	34,795	-0.01(-0.07%)
Aug 20, 2015	12.79	12.97	12.79	12.81	22,391	-0.07(-0.54%)
Aug 19, 2015	12.90	12.95	12.83	12.88	16,733	-0.02(-0.14%)
Aug 18, 2015	12.95	13.01	12.86	12.90	22,693	-0.10(-0.80%)
Aug 17, 2015	12.93	13.03	12.88	13.01	29,644	+0.00(+0.00%)
Aug 14, 2015	12.85	13.03	12.83	13.01	14,702	+0.10(+0.74%)
Aug 13, 2015	12.99	13.04	12.88	12.91	14,220	-0.03(-0.20%)
Aug 12, 2015	12.89	13.06	12.80	12.94	18,356	-0.01(-0.07%)
Aug 11, 2015	13.06	13.08	12.87	12.95	16,670	-0.15(-1.13%)
Aug 10, 2015	13.08	13.22	13.00	13.09	31,063	+0.08(+0.60%)
Aug 07, 2015	13.10	13.22	12.94	13.02	18,165	-0.15(-1.13%)
Aug 06, 2015	12.60	13.35	12.59	13.16	40,569	+0.57(+4.50%)
Aug 05, 2015	12.60	12.64	12.58	12.60	48,211	+0.01(+0.07%)
Aug 04, 2015	12.63	12.64	12.57	12.59	54,697	-0.04(-0.34%)

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.