Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.77	13.14	12.52	13.01	55,848	+0.54(+4.33%)
Dec 30, 2004	12.73	12.77	12.39	12.47	11,487	-0.28(-2.18%)
Dec 29, 2004	12.68	12.90	12.68	12.75	18,697	-0.08(-0.64%)
Dec 28, 2004	12.78	12.84	12.68	12.83	8,921	-0.11(-0.88%)
Dec 27, 2004	13.08	13.09	12.91	12.95	14,420	+0.13(+1.02%)
Dec 23, 2004	12.84	12.92	12.76	12.81	14,298	+0.15(+1.16%)
Dec 22, 2004	12.50	12.67	12.40	12.67	24,319	+0.11(+0.91%)
Dec 21, 2004	12.14	12.77	12.14	12.55	63,547	+0.85(+7.27%)
Dec 20, 2004	12.15	12.15	11.59	11.70	122,084	-0.16(-1.31%)
Dec 17, 2004	11.69	11.91	11.69	11.86	15,886	-0.01(-0.07%)
Dec 16, 2004	11.60	11.99	11.60	11.87	11,120	-0.08(-0.68%)
Dec 15, 2004	11.87	12.02	11.87	11.95	17,597	-0.07(-0.61%)
Dec 14, 2004	11.87	12.03	11.83	12.02	6,843	+0.07(+0.62%)
Dec 13, 2004	11.80	11.95	11.60	11.95	15,275	+0.19(+1.60%)
Dec 10, 2004	11.17	11.80	11.17	11.76	12,587	+0.19(+1.63%)
Dec 09, 2004	11.46	11.58	11.46	11.57	9,165	+0.11(+1.00%)
Dec 08, 2004	11.19	11.87	11.14	11.46	14,664	+0.42(+3.78%)
Dec 07, 2004	11.24	12.00	10.77	11.04	35,684	-0.05(-0.44%)
Dec 06, 2004	11.18	11.69	11.09	11.09	13,687	-0.37(-3.21%)
Dec 03, 2004	11.64	11.73	11.46	11.46	16,742	-0.14(-1.20%)
Dec 02, 2004	11.53	11.68	11.43	11.60	24,074	+0.27(+2.38%)
Dec 01, 2004	11.40	11.73	11.01	11.33	15,642	+0.20(+1.84%)
Nov 30, 2004	10.88	11.37	10.88	11.12	12,709	-0.18(-1.59%)
Nov 29, 2004	11.24	11.33	10.84	11.30	19,919	+0.39(+3.59%)
Nov 26, 2004	10.85	11.12	10.84	10.91	4,399	-0.15(-1.40%)
Nov 24, 2004	10.96	11.25	10.84	11.06	22,119	-0.08(-0.73%)
Nov 23, 2004	11.37	11.37	10.82	11.15	18,819	-0.22(-1.94%)
Nov 22, 2004	11.06	11.37	10.88	11.37	25,174	+0.52(+4.83%)
Nov 19, 2004	10.55	10.87	10.55	10.84	126,850	+0.08(+0.76%)
Nov 18, 2004	11.02	11.10	10.76	10.76	55,237	-0.18(-1.65%)
Nov 17, 2004	10.73	11.03	10.64	10.94	121,595	-0.05(-0.45%)
Nov 16, 2004	11.08	11.26	10.85	10.99	20,775	+0.06(+0.52%)
Nov 15, 2004	11.29	11.34	10.76	10.93	51,693	-0.29(-2.62%)
Nov 12, 2004	10.94	11.23	10.64	11.23	11,854	+0.45(+4.18%)
Nov 11, 2004	9.983	10.81	9.983	10.78	106,563	+0.53(+5.19%)
Nov 10, 2004	10.24	10.47	9.893	10.24	157,524	-0.02(-0.24%)
Nov 09, 2004	10.22	10.34	10.18	10.27	109,374	-0.12(-1.18%)
Nov 08, 2004	10.56	10.57	10.24	10.39	97,887	-0.04(-0.39%)
Nov 05, 2004	10.44	10.64	10.43	10.43	53,526	-0.03(-0.31%)
Nov 04, 2004	9.656	10.65	9.402	10.47	78,945	+0.86(+8.94%)
Nov 03, 2004	8.576	9.795	8.126	9.607	471,716	-0.87(-8.28%)
Nov 02, 2004	10.71	11.94	10.26	10.47	89,210	-0.88(-7.71%)
Nov 01, 2004	11.47	11.82	11.22	11.35	14,664	-0.05(-0.43%)
Oct 29, 2004	11.42	11.61	10.90	11.40	46,560	-0.30(-2.59%)
Oct 28, 2004	10.89	12.16	10.89	11.70	45,705	+0.41(+3.62%)
Oct 27, 2004	11.07	11.55	11.05	11.29	41,305	-0.23(-1.99%)
Oct 26, 2004	11.21	11.52	11.21	11.52	12,465	+0.10(+0.86%)
Oct 25, 2004	11.46	11.46	11.25	11.42	40,939	-0.16(-1.34%)
Oct 22, 2004	11.59	11.99	11.19	11.58	50,471	-0.25(-2.08%)
Oct 21, 2004	11.78	11.90	11.66	11.82	15,886	+0.03(+0.28%)
Oct 20, 2004	11.76	11.80	11.63	11.79	44,238	+0.09(+0.77%)
Oct 19, 2004	11.72	11.80	11.68	11.70	20,408	-0.04(-0.35%)
Oct 18, 2004	11.72	11.79	11.70	11.74	48,638	-0.02(-0.14%)
Oct 15, 2004	11.79	11.86	11.73	11.76	35,317	-0.07(-0.62%)
Oct 14, 2004	11.72	11.96	11.72	11.83	67,091	-0.12(-1.03%)
Oct 13, 2004	11.95	11.98	11.73	11.96	24,685	+0.06(+0.48%)
Oct 12, 2004	11.89	11.99	11.73	11.90	52,182	-0.07(-0.55%)
Oct 11, 2004	12.05	12.05	11.79	11.96	30,918	+0.07(+0.55%)
Oct 08, 2004	12.09	12.15	11.46	11.90	91,899	-0.18(-1.49%)
Oct 07, 2004	12.11	12.23	12.07	12.08	25,663	-0.16(-1.27%)
Oct 06, 2004	12.27	12.27	12.14	12.23	33,728	+0.00(+0.00%)
Oct 05, 2004	12.23	12.27	12.15	12.23	48,271	-0.02(-0.20%)
Oct 04, 2004	12.10	12.27	12.07	12.26	32,140	+0.19(+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.