Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.48	10.74	10.48	10.62	135,980	+0.07(+0.70%)
Dec 28, 2007	10.63	10.64	10.37	10.55	95,894	-0.05(-0.46%)
Dec 27, 2007	10.81	10.86	10.55	10.60	140,047	-0.28(-2.56%)
Dec 26, 2007	10.56	10.99	10.56	10.88	121,993	+0.25(+2.39%)
Dec 24, 2007	10.74	10.74	10.24	10.62	94,851	-0.14(-1.29%)
Dec 21, 2007	10.82	10.86	10.60	10.76	262,846	+0.09(+0.84%)
Dec 20, 2007	10.81	10.81	10.56	10.67	170,026	-0.02(-0.23%)
Dec 19, 2007	10.39	10.88	10.38	10.70	213,949	+0.10(+0.93%)
Dec 18, 2007	10.32	10.84	10.06	10.60	486,117	+0.29(+2.86%)
Dec 17, 2007	10.60	10.60	10.30	10.30	86,511	-0.35(-3.30%)
Dec 14, 2007	10.79	11.17	10.57	10.65	115,569	-0.23(-2.11%)
Dec 13, 2007	10.97	10.97	10.64	10.88	80,376	-0.16(-1.48%)
Dec 12, 2007	11.19	11.51	10.94	11.05	136,366	+0.04(+0.37%)
Dec 11, 2007	11.99	11.99	10.99	11.01	108,240	-0.93(-7.81%)
Dec 10, 2007	11.79	12.07	11.74	11.94	129,009	+0.13(+1.11%)
Dec 07, 2007	12.09	12.09	11.57	11.81	106,370	-0.22(-1.84%)
Dec 06, 2007	11.32	12.23	11.24	12.03	212,393	+0.80(+7.14%)
Dec 05, 2007	11.36	11.50	11.15	11.23	96,827	+0.07(+0.66%)
Dec 04, 2007	10.63	11.33	10.58	11.15	150,805	+0.45(+4.21%)
Dec 03, 2007	10.88	10.88	10.56	10.70	183,727	+0.21(+2.03%)
Nov 30, 2007	10.27	10.49	10.22	10.49	152,491	+0.29(+2.89%)
Nov 29, 2007	10.66	10.68	10.20	10.20	94,331	-0.47(-4.37%)
Nov 28, 2007	10.29	10.66	10.24	10.66	112,871	+0.46(+4.49%)
Nov 27, 2007	10.15	10.26	10.13	10.20	134,501	+0.11(+1.05%)
Nov 26, 2007	10.21	10.37	10.01	10.10	129,377	-0.13(-1.28%)
Nov 23, 2007	10.24	10.38	10.05	10.23	69,106	-0.01(-0.08%)
Nov 21, 2007	10.47	10.67	10.23	10.24	181,412	-0.13(-1.26%)
Nov 20, 2007	10.05	10.42	10.05	10.37	213,924	+0.29(+2.92%)
Nov 19, 2007	10.07	10.16	10.02	10.07	271,503	-0.07(-0.65%)
Nov 16, 2007	10.16	10.20	9.779	10.14	303,983	-0.01(-0.08%)
Nov 15, 2007	10.44	10.49	9.942	10.15	222,624	-0.31(-2.97%)
Nov 14, 2007	10.73	10.75	10.43	10.46	164,152	-0.22(-2.07%)
Nov 13, 2007	10.48	10.70	10.45	10.68	223,049	+0.23(+2.19%)
Nov 12, 2007	10.08	10.56	10.08	10.45	152,344	+0.34(+3.32%)
Nov 09, 2007	10.29	10.32	9.983	10.11	251,883	-0.27(-2.60%)
Nov 08, 2007	10.31	10.56	10.09	10.38	377,841	+0.10(+0.95%)
Nov 07, 2007	10.86	11.01	10.25	10.29	353,846	-0.60(-5.49%)
Nov 06, 2007	11.28	11.87	10.64	10.88	1,673,336	-1.78(-14.03%)
Nov 05, 2007	13.04	13.09	12.51	12.66	218,080	-0.43(-3.31%)
Nov 02, 2007	13.17	13.17	13.00	13.09	103,226	+0.01(+0.06%)
Nov 01, 2007	12.99	13.30	12.95	13.08	148,039	-0.04(-0.31%)
Oct 31, 2007	13.26	13.26	13.05	13.13	112,548	-0.11(-0.87%)
Oct 30, 2007	13.40	13.47	13.19	13.24	75,527	-0.08(-0.61%)
Oct 29, 2007	13.70	13.72	13.05	13.32	180,381	-0.31(-2.28%)
Oct 26, 2007	13.97	13.97	13.63	13.63	87,987	-0.22(-1.59%)
Oct 25, 2007	13.72	13.96	13.66	13.85	86,418	+0.12(+0.89%)
Oct 24, 2007	13.61	13.79	13.26	13.73	181,541	+0.03(+0.24%)
Oct 23, 2007	13.63	13.80	13.53	13.70	107,171	+0.08(+0.60%)
Oct 22, 2007	13.42	13.73	13.38	13.62	267,020	+0.15(+1.09%)
Oct 19, 2007	14.02	14.02	13.44	13.47	268,849	-0.56(-4.02%)
Oct 18, 2007	13.83	14.08	13.79	14.03	233,789	+0.20(+1.48%)
Oct 17, 2007	14.22	14.34	13.62	13.83	293,180	-0.32(-2.26%)
Oct 16, 2007	14.70	14.75	14.15	14.15	245,055	-0.53(-3.62%)
Oct 15, 2007	15.05	15.19	14.57	14.68	357,947	-0.32(-2.13%)
Oct 12, 2007	15.49	15.61	14.84	15.00	230,037	-0.43(-2.81%)
Oct 11, 2007	15.95	16.06	15.42	15.43	136,178	-0.52(-3.28%)
Oct 10, 2007	16.37	16.54	15.92	15.96	96,836	-0.47(-2.89%)
Oct 09, 2007	16.84	16.86	16.36	16.43	85,301	-0.43(-2.52%)
Oct 08, 2007	16.91	17.02	16.73	16.86	128,828	-0.11(-0.68%)
Oct 05, 2007	17.25	17.31	16.91	16.97	104,322	-0.22(-1.28%)
Oct 04, 2007	17.21	17.25	17.09	17.19	78,628	+0.06(+0.33%)
Oct 03, 2007	16.95	17.26	16.95	17.14	93,484	+0.10(+0.58%)
Oct 02, 2007	16.83	17.04	16.83	17.04	66,409	+0.16(+0.97%)

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.