Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	13.27	13.45	13.18	13.25	38,974	-0.16(-1.23%)
Mar 30, 2015	13.32	13.69	13.24	13.42	66,172	+0.10(+0.72%)
Mar 27, 2015	13.28	13.36	13.16	13.32	23,770	-0.07(-0.52%)
Mar 26, 2015	13.43	13.47	13.25	13.39	13,379	+0.05(+0.39%)
Mar 25, 2015	13.76	13.82	13.32	13.34	45,173	-0.46(-3.33%)
Mar 24, 2015	13.02	13.88	12.99	13.80	77,225	+0.83(+6.42%)
Mar 23, 2015	12.66	12.99	12.61	12.97	60,970	+0.30(+2.40%)
Mar 20, 2015	12.76	12.92	12.47	12.66	63,452	+0.00(+0.00%)
Mar 19, 2015	12.55	12.82	12.53	12.66	97,671	+0.09(+0.69%)
Mar 18, 2015	12.69	12.69	12.50	12.58	68,774	-0.03(-0.28%)
Mar 17, 2015	12.54	12.69	12.50	12.61	46,792	+0.11(+0.90%)
Mar 16, 2015	12.79	12.79	12.34	12.50	174,062	-0.16(-1.30%)
Mar 13, 2015	12.70	12.76	12.58	12.66	94,111	-0.01(-0.07%)
Mar 12, 2015	11.28	13.16	10.83	12.67	140,921	-0.49(-3.75%)
Mar 11, 2015	13.37	13.49	13.12	13.17	32,633	-0.25(-1.87%)
Mar 10, 2015	13.48	13.51	12.92	13.42	15,706	-0.11(-0.83%)
Mar 09, 2015	13.58	13.71	13.41	13.53	10,124	+0.10(+0.71%)
Mar 06, 2015	13.45	13.62	13.41	13.44	24,524	-0.10(-0.71%)
Mar 05, 2015	13.58	13.73	13.20	13.53	24,964	-0.04(-0.32%)
Mar 04, 2015	13.62	13.88	13.52	13.58	23,069	-0.05(-0.38%)
Mar 03, 2015	13.80	13.80	13.61	13.63	7,598	-0.16(-1.13%)
Mar 02, 2015	13.88	14.10	13.77	13.78	18,887	-0.10(-0.75%)
Feb 27, 2015	13.68	13.97	13.68	13.89	18,896	-0.01(-0.06%)
Feb 26, 2015	13.79	14.14	13.79	13.90	28,064	+0.06(+0.44%)
Feb 25, 2015	13.97	14.04	13.77	13.84	23,623	-0.17(-1.24%)
Feb 24, 2015	13.88	14.17	13.88	14.01	21,334	+0.09(+0.62%)
Feb 23, 2015	13.93	14.05	13.85	13.92	53,057	-0.01(-0.06%)
Feb 20, 2015	13.94	14.05	13.79	13.93	25,279	+0.03(+0.19%)
Feb 19, 2015	13.92	14.05	13.79	13.90	22,098	+0.01(+0.06%)
Feb 18, 2015	13.81	14.03	13.81	13.90	12,825	+0.08(+0.56%)
Feb 17, 2015	13.75	14.04	13.64	13.82	36,830	+0.08(+0.57%)
Feb 13, 2015	13.85	13.74	13.74	13.74	11,989	-0.05(-0.38%)
Feb 12, 2015	13.97	14.14	13.77	13.79	17,156	-0.05(-0.38%)
Feb 11, 2015	14.00	14.01	13.82	13.84	14,276	-0.12(-0.87%)
Feb 10, 2015	13.98	14.05	13.93	13.97	12,715	-0.05(-0.37%)
Feb 09, 2015	14.10	14.23	13.96	14.02	34,882	-0.07(-0.49%)
Feb 06, 2015	13.97	14.17	13.94	14.09	36,253	+0.21(+1.50%)
Feb 05, 2015	13.90	14.10	13.78	13.88	26,992	+0.04(+0.31%)
Feb 04, 2015	13.84	14.01	13.73	13.84	30,525	-0.10(-0.75%)
Feb 03, 2015	13.95	13.97	13.77	13.94	43,936	+0.03(+0.25%)
Feb 02, 2015	13.79	14.04	13.77	13.90	34,861	+0.22(+1.58%)
Jan 30, 2015	13.73	13.86	13.59	13.69	18,280	-0.18(-1.31%)
Jan 29, 2015	13.32	13.87	13.32	13.87	10,996	+0.65(+4.92%)
Jan 28, 2015	13.76	13.76	13.20	13.22	33,488	-0.43(-3.13%)
Jan 27, 2015	13.66	13.74	13.60	13.65	11,724	-0.10(-0.69%)
Jan 26, 2015	13.78	14.04	13.66	13.74	21,826	-0.01(-0.06%)
Jan 23, 2015	13.86	14.04	13.72	13.75	40,870	-0.09(-0.63%)
Jan 22, 2015	13.69	13.85	13.56	13.84	26,540	+0.29(+2.17%)
Jan 21, 2015	13.48	13.66	13.48	13.54	14,701	+0.06(+0.45%)
Jan 20, 2015	13.62	13.62	13.21	13.48	46,280	-0.11(-0.83%)
Jan 16, 2015	13.49	13.62	13.24	13.59	28,510	+0.03(+0.19%)
Jan 15, 2015	13.68	13.68	13.18	13.57	28,897	-0.13(-0.95%)
Jan 14, 2015	13.76	13.76	13.32	13.70	23,496	-0.17(-1.25%)
Jan 13, 2015	14.28	14.40	13.73	13.87	31,152	-0.27(-1.90%)
Jan 12, 2015	13.94	14.44	13.94	14.14	47,503	+0.16(+1.11%)
Jan 09, 2015	14.01	14.09	13.92	13.98	11,705	-0.04(-0.31%)
Jan 08, 2015	13.79	14.07	13.79	14.03	19,023	+0.29(+2.08%)
Jan 07, 2015	13.56	13.78	13.41	13.74	31,843	+0.27(+1.99%)
Jan 06, 2015	13.83	13.83	13.18	13.47	32,879	-0.33(-2.38%)
Jan 05, 2015	14.44	14.65	13.72	13.80	32,658	-0.77(-5.29%)

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.