Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.08	12.24	11.55	12.18	26,101	-0.02(-0.20%)
Jul 29, 2010	12.01	12.27	11.84	12.20	40,099	+0.05(+0.41%)
Jul 28, 2010	12.52	12.52	12.03	12.15	46,461	-0.35(-2.79%)
Jul 27, 2010	12.52	12.61	12.29	12.50	45,517	-0.02(-0.20%)
Jul 26, 2010	12.31	12.56	12.31	12.52	44,637	+0.17(+1.41%)
Jul 23, 2010	11.84	12.37	11.65	12.35	70,784	+0.46(+3.83%)
Jul 22, 2010	11.89	12.03	11.73	11.89	52,968	+0.12(+1.06%)
Jul 21, 2010	12.12	12.25	11.73	11.77	47,432	-0.27(-2.27%)
Jul 20, 2010	11.59	12.09	11.44	12.04	72,687	+0.30(+2.54%)
Jul 19, 2010	11.57	11.84	11.36	11.74	66,865	+0.16(+1.36%)
Jul 16, 2010	12.29	12.29	11.55	11.59	99,759	-0.80(-6.43%)
Jul 15, 2010	12.80	12.80	11.98	12.38	74,329	-0.33(-2.61%)
Jul 14, 2010	12.93	13.00	12.57	12.71	34,601	-0.28(-2.17%)
Jul 13, 2010	12.37	13.07	12.17	13.00	65,876	+0.75(+6.16%)
Jul 12, 2010	12.51	12.76	12.21	12.24	81,418	-0.28(-2.25%)
Jul 09, 2010	12.08	12.52	12.03	12.52	54,564	+0.44(+3.64%)
Jul 08, 2010	11.90	12.13	11.84	12.08	75,686	+0.22(+1.89%)
Jul 07, 2010	11.34	11.88	11.33	11.86	97,093	+0.55(+4.84%)
Jul 06, 2010	11.25	11.45	11.05	11.31	146,964	+0.10(+0.89%)
Jul 02, 2010	11.65	11.65	10.95	11.21	108,331	-0.39(-3.36%)
Jul 01, 2010	12.17	12.21	11.10	11.60	264,693	-0.51(-4.24%)
Jun 30, 2010	12.72	12.81	12.07	12.12	128,664	-0.52(-4.13%)
Jun 29, 2010	12.95	13.04	12.47	12.64	141,634	-0.51(-3.85%)
Jun 25, 2010	12.82	13.24	12.45	13.15	1,845,167	+0.47(+3.73%)
Jun 24, 2010	12.66	12.91	12.45	12.67	122,004	+0.04(+0.33%)
Jun 23, 2010	13.14	13.14	12.37	12.63	99,299	-0.45(-3.42%)
Jun 22, 2010	13.15	13.25	12.85	13.08	118,359	+0.06(+0.45%)
Jun 21, 2010	13.18	13.25	12.99	13.02	159,984	+0.02(+0.13%)
Jun 18, 2010	12.42	13.18	12.37	13.00	304,743	+0.60(+4.81%)
Jun 17, 2010	12.37	12.41	12.32	12.41	66,517	+0.07(+0.54%)
Jun 16, 2010	12.05	12.43	11.92	12.34	139,227	+0.29(+2.41%)
Jun 15, 2010	11.98	12.33	11.78	12.05	78,805	+0.07(+0.62%)
Jun 14, 2010	11.79	12.20	11.79	11.98	109,563	+0.16(+1.33%)
Jun 11, 2010	11.84	11.98	11.69	11.82	60,537	-0.02(-0.21%)
Jun 10, 2010	11.75	11.95	11.60	11.84	50,366	+0.14(+1.20%)
Jun 09, 2010	11.95	11.98	11.62	11.70	48,303	-0.05(-0.42%)
Jun 08, 2010	12.10	12.13	11.36	11.75	59,163	+0.04(+0.35%)
Jun 07, 2010	12.02	12.12	11.56	11.71	73,536	+0.04(+0.36%)
Jun 04, 2010	11.79	12.21	11.50	11.67	96,004	-0.42(-3.50%)
Jun 03, 2010	11.79	12.47	11.45	12.09	111,943	+0.41(+3.47%)
Jun 02, 2010	11.77	11.91	11.58	11.69	26,620	+0.06(+0.50%)
Jun 01, 2010	11.59	11.89	11.37	11.63	38,468	+0.04(+0.36%)
May 28, 2010	11.48	11.79	11.31	11.59	45,702	+0.11(+0.94%)
May 27, 2010	11.48	11.58	11.11	11.48	52,875	+0.47(+4.29%)
May 26, 2010	11.43	11.87	11.01	11.01	80,031	-0.28(-2.50%)
May 25, 2010	10.97	11.41	10.77	11.29	100,340	+0.01(+0.07%)
May 24, 2010	11.60	11.83	11.16	11.28	85,724	-0.25(-2.16%)
May 21, 2010	11.48	12.01	11.32	11.53	118,868	-0.22(-1.83%)
May 20, 2010	11.86	12.13	11.64	11.74	95,974	-0.41(-3.41%)
May 19, 2010	12.37	12.37	11.98	12.16	86,840	-0.17(-1.41%)
May 18, 2010	12.43	12.52	12.16	12.33	186,595	-0.04(-0.33%)
May 17, 2010	12.07	12.37	12.02	12.37	90,295	+0.31(+2.54%)
May 14, 2010	11.98	12.26	11.57	12.07	52,578	+0.01(+0.07%)
May 13, 2010	11.98	12.13	11.98	12.06	79,663	+0.15(+1.25%)
May 12, 2010	11.44	12.08	11.44	11.91	68,428	+0.36(+3.16%)
May 11, 2010	11.50	11.74	10.92	11.55	71,491	+0.36(+3.19%)
May 10, 2010	11.18	11.54	11.11	11.19	80,951	+0.19(+1.73%)
May 07, 2010	11.27	11.82	10.68	11.00	95,047	-0.26(-2.28%)
May 06, 2010	11.43	11.72	10.82	11.26	166,638	-0.35(-3.00%)
May 05, 2010	11.50	11.85	10.89	11.60	103,905	-0.28(-2.37%)
May 04, 2010	12.02	12.15	11.85	11.89	52,273	-0.30(-2.45%)

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.