Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.77	12.57	11.77	12.43	149,250	+0.68(+5.78%)
Mar 30, 2011	11.75	11.76	11.46	11.75	14,811	+0.20(+1.72%)
Mar 29, 2011	11.08	11.56	11.08	11.55	17,718	+0.51(+4.65%)
Mar 28, 2011	11.15	11.18	11.04	11.04	20,818	-0.11(-0.97%)
Mar 25, 2011	11.16	11.26	11.11	11.15	16,395	+0.00(+0.00%)
Mar 24, 2011	11.28	11.32	11.08	11.15	13,721	-0.10(-0.88%)
Mar 23, 2011	11.01	11.31	10.89	11.25	19,841	+0.26(+2.34%)
Mar 22, 2011	10.88	11.13	10.87	10.99	25,806	+0.07(+0.68%)
Mar 21, 2011	10.71	10.92	10.63	10.92	41,820	+0.46(+4.36%)
Mar 18, 2011	10.54	10.61	10.38	10.46	57,224	-0.02(-0.24%)
Mar 17, 2011	10.61	10.66	10.38	10.48	44,975	+0.04(+0.40%)
Mar 16, 2011	10.63	10.66	10.40	10.44	33,797	-0.24(-2.25%)
Mar 15, 2011	10.46	10.72	10.02	10.68	32,595	-0.09(-0.85%)
Mar 14, 2011	10.49	10.85	10.47	10.77	21,703	+0.12(+1.09%)
Mar 11, 2011	10.77	10.93	10.52	10.66	31,410	-0.11(-1.00%)
Mar 10, 2011	10.98	11.37	10.49	10.77	65,455	+0.31(+2.93%)
Mar 09, 2011	10.00	10.51	9.921	10.46	29,183	+0.43(+4.30%)
Mar 08, 2011	9.465	10.03	9.465	10.03	25,062	+0.53(+5.58%)
Mar 07, 2011	9.764	9.772	9.233	9.498	29,255	-0.22(-2.30%)
Mar 04, 2011	9.714	9.755	9.631	9.722	13,385	-0.03(-0.34%)
Mar 03, 2011	9.755	9.774	9.664	9.755	33,297	+0.08(+0.86%)
Mar 02, 2011	9.697	9.714	9.540	9.673	12,367	-0.01(-0.09%)
Mar 01, 2011	9.946	10.02	9.615	9.681	25,125	-0.27(-2.75%)
Feb 28, 2011	10.19	10.19	9.896	9.954	28,176	-0.21(-2.04%)
Feb 25, 2011	10.14	10.22	10.05	10.16	20,912	+0.02(+0.16%)
Feb 24, 2011	10.17	10.17	9.689	10.14	18,933	+0.04(+0.41%)
Feb 23, 2011	10.39	10.55	10.09	10.10	13,477	-0.21(-2.01%)
Feb 22, 2011	10.32	10.48	10.26	10.31	29,897	-0.16(-1.50%)
Feb 18, 2011	10.48	10.56	10.42	10.47	24,614	+0.06(+0.56%)
Feb 17, 2011	10.22	10.48	10.22	10.41	21,299	+0.13(+1.29%)
Feb 16, 2011	10.19	10.29	10.19	10.28	16,936	+0.11(+1.06%)
Feb 15, 2011	10.14	10.22	10.08	10.17	18,463	+0.03(+0.33%)
Feb 14, 2011	10.13	10.30	10.05	10.14	24,396	+0.01(+0.08%)
Feb 11, 2011	9.971	10.13	9.871	10.13	14,501	+0.07(+0.74%)
Feb 10, 2011	10.11	10.17	9.987	10.05	22,143	-0.10(-0.98%)
Feb 09, 2011	10.14	10.20	10.12	10.15	9,537	-0.07(-0.65%)
Feb 08, 2011	10.26	10.26	10.00	10.22	8,726	-0.07(-0.64%)
Feb 07, 2011	9.929	10.36	9.929	10.29	20,502	+0.35(+3.50%)
Feb 04, 2011	10.14	10.15	9.938	9.938	18,015	-0.27(-2.68%)
Feb 03, 2011	10.53	10.53	10.14	10.21	8,782	-0.27(-2.61%)
Feb 02, 2011	10.70	10.82	10.41	10.48	23,822	-0.30(-2.77%)
Feb 01, 2011	10.10	10.84	10.09	10.78	34,069	+0.73(+7.25%)
Jan 31, 2011	10.48	10.49	10.02	10.05	34,578	-0.43(-4.11%)
Jan 28, 2011	10.95	10.95	10.23	10.48	39,809	-0.51(-4.67%)
Jan 27, 2011	11.00	11.23	10.94	11.00	20,736	-0.01(-0.08%)
Jan 26, 2011	10.68	11.01	10.68	11.01	17,794	+0.40(+3.75%)
Jan 25, 2011	10.24	10.65	10.14	10.61	25,546	+0.25(+2.40%)
Jan 24, 2011	10.26	10.42	10.00	10.36	17,286	+0.15(+1.46%)
Jan 21, 2011	10.64	10.69	10.20	10.21	21,188	-0.28(-2.69%)
Jan 20, 2011	10.87	11.18	10.49	10.49	32,275	-0.41(-3.80%)
Jan 19, 2011	11.79	11.79	10.86	10.91	63,736	-0.96(-8.10%)
Jan 18, 2011	12.04	12.05	11.67	11.87	20,178	-0.16(-1.31%)
Jan 14, 2011	11.56	12.10	11.41	12.03	50,313	+0.41(+3.57%)
Jan 13, 2011	11.26	11.64	11.26	11.61	33,359	+0.31(+2.79%)
Jan 12, 2011	11.52	11.52	11.30	11.30	12,804	-0.09(-0.80%)
Jan 11, 2011	11.29	11.55	11.23	11.39	13,048	+0.13(+1.18%)
Jan 10, 2011	11.11	11.31	11.11	11.26	17,447	+0.03(+0.29%)
Jan 07, 2011	11.17	11.22	11.02	11.22	18,459	+0.04(+0.37%)
Jan 06, 2011	11.30	11.30	11.04	11.18	17,456	-0.16(-1.39%)
Jan 05, 2011	11.84	11.84	11.03	11.34	29,600	-0.51(-4.27%)
Jan 04, 2011	12.38	12.38	11.84	11.84	29,456	-0.46(-3.77%)

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.