Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.42	14.52	14.20	14.23	33,550	-0.14(-0.95%)
Feb 27, 2014	14.40	14.41	14.24	14.37	25,565	+0.04(+0.30%)
Feb 26, 2014	13.94	14.35	13.90	14.32	38,596	+0.32(+2.31%)
Feb 25, 2014	13.94	14.03	13.72	14.00	34,117	+0.03(+0.18%)
Feb 24, 2014	13.42	14.03	13.04	13.97	51,831	+0.94(+7.17%)
Feb 21, 2014	12.98	13.17	12.82	13.04	23,104	+0.14(+1.12%)
Feb 20, 2014	12.56	13.09	12.56	12.89	19,989	+0.24(+1.88%)
Feb 19, 2014	12.79	12.93	12.66	12.66	20,891	-0.14(-1.06%)
Feb 18, 2014	12.55	12.91	12.35	12.79	14,930	+0.11(+0.87%)
Feb 14, 2014	12.74	12.68	12.68	12.68	14,470	-0.03(-0.27%)
Feb 13, 2014	12.55	12.91	12.45	12.72	22,839	+0.21(+1.70%)
Feb 12, 2014	12.45	12.76	12.45	12.50	18,034	+0.13(+1.03%)
Feb 11, 2014	12.19	12.51	12.16	12.38	26,402	+0.13(+1.04%)
Feb 10, 2014	12.46	12.46	11.93	12.25	36,505	-0.16(-1.30%)
Feb 07, 2014	12.35	12.50	12.33	12.41	21,542	+0.05(+0.41%)
Feb 06, 2014	12.38	12.50	12.18	12.36	17,421	+0.03(+0.28%)
Feb 05, 2014	12.47	12.50	12.18	12.33	17,632	-0.18(-1.43%)
Feb 04, 2014	12.71	12.71	12.18	12.50	32,975	-0.09(-0.74%)
Feb 03, 2014	13.12	13.39	12.49	12.60	37,529	-0.51(-3.89%)
Jan 31, 2014	13.23	13.43	13.06	13.11	30,873	-0.36(-2.65%)
Jan 30, 2014	13.32	13.91	13.26	13.46	22,119	+0.25(+1.86%)
Jan 29, 2014	13.43	13.43	12.80	13.22	21,331	-0.30(-2.21%)
Jan 28, 2014	13.64	13.79	13.26	13.52	29,512	-0.08(-0.56%)
Jan 27, 2014	13.92	13.92	13.51	13.59	26,587	-0.21(-1.54%)
Jan 24, 2014	13.93	14.23	13.72	13.81	28,330	-0.20(-1.39%)
Jan 23, 2014	13.88	14.22	13.82	14.00	23,763	+0.01(+0.06%)
Jan 22, 2014	13.98	14.17	13.84	13.99	22,500	+0.08(+0.55%)
Jan 21, 2014	13.95	14.02	13.78	13.92	24,705	+0.12(+0.86%)
Jan 17, 2014	14.15	13.80	13.80	13.80	30,543	-0.31(-2.16%)
Jan 16, 2014	13.87	14.24	13.87	14.10	53,352	+0.24(+1.71%)
Jan 15, 2014	13.35	13.91	13.35	13.86	88,385	+0.52(+3.87%)
Jan 14, 2014	13.58	13.60	13.24	13.35	25,392	-0.21(-1.56%)
Jan 13, 2014	12.81	13.74	12.76	13.56	41,833	+0.56(+4.31%)
Jan 10, 2014	13.07	13.63	12.57	13.00	26,355	+0.03(+0.26%)
Jan 09, 2014	13.02	13.09	12.85	12.97	23,302	-0.12(-0.91%)
Jan 08, 2014	13.61	13.61	13.03	13.08	9,302	-0.49(-3.62%)
Jan 07, 2014	13.52	13.71	13.50	13.58	30,819	+0.12(+0.88%)
Jan 06, 2014	13.71	13.71	13.11	13.46	26,105	-0.01(-0.06%)
Jan 03, 2014	13.02	13.48	12.89	13.47	28,442	+0.42(+3.25%)
Jan 02, 2014	13.27	13.32	12.97	13.04	26,493	-0.30(-2.23%)
Dec 31, 2013	13.44	13.34	13.34	13.34	16,863	-0.05(-0.38%)
Dec 30, 2013	13.52	13.57	13.39	13.39	5,857	-0.14(-1.00%)
Dec 27, 2013	13.58	13.58	13.31	13.53	12,812	+0.01(+0.06%)
Dec 26, 2013	13.74	13.74	13.46	13.52	13,947	-0.20(-1.48%)
Dec 24, 2013	13.74	13.74	13.57	13.72	11,679	+0.00(+0.00%)
Dec 23, 2013	13.69	13.74	13.46	13.72	28,946	+0.07(+0.50%)
Dec 20, 2013	13.53	13.66	13.53	13.65	114,283	+0.18(+1.32%)
Dec 19, 2013	13.40	13.52	13.40	13.47	20,675	-0.10(-0.75%)
Dec 18, 2013	13.16	13.58	13.16	13.58	35,012	+0.45(+3.42%)
Dec 17, 2013	12.98	13.29	12.85	13.13	23,530	+0.21(+1.64%)
Dec 16, 2013	12.55	12.93	12.55	12.91	22,276	+0.12(+0.93%)
Dec 13, 2013	12.52	12.88	12.41	12.80	23,225	+0.28(+2.24%)
Dec 12, 2013	12.25	12.62	12.19	12.52	26,078	+0.24(+1.93%)
Dec 11, 2013	12.36	12.38	12.24	12.28	27,593	-0.03(-0.21%)
Dec 10, 2013	12.20	12.36	12.05	12.30	26,722	+0.12(+0.97%)
Dec 09, 2013	12.25	12.30	11.94	12.19	61,570	+0.00(+0.00%)
Dec 06, 2013	11.94	12.30	11.70	12.19	0	+0.37(+3.16%)
Dec 05, 2013	12.19	12.26	11.72	11.81	0	-0.33(-2.72%)
Dec 04, 2013	11.97	12.30	11.87	12.14	0	+0.08(+0.70%)
Dec 03, 2013	11.94	12.19	11.87	12.06	0	+0.03(+0.21%)

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.