Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	12.54	13.09	12.54	13.09	18,819	+0.16(+1.20%)
Aug 30, 2004	12.98	13.26	12.55	12.94	21,141	-0.36(-2.71%)
Aug 27, 2004	13.11	13.34	13.11	13.30	29,207	+0.31(+2.39%)
Aug 26, 2004	13.38	13.38	12.63	12.99	16,620	-0.49(-3.64%)
Aug 25, 2004	13.01	13.49	13.01	13.48	26,518	+0.38(+2.87%)
Aug 24, 2004	12.86	13.39	12.86	13.10	15,764	+0.12(+0.95%)
Aug 23, 2004	13.82	13.82	12.82	12.98	48,760	-0.64(-4.69%)
Aug 20, 2004	13.12	13.62	12.51	13.62	48,498	+0.61(+4.72%)
Aug 19, 2004	13.49	13.49	12.81	13.00	16,375	-0.11(-0.87%)
Aug 18, 2004	12.41	13.27	12.40	13.12	38,824	+0.74(+6.02%)
Aug 17, 2004	13.46	13.46	12.12	12.37	64,891	-0.69(-5.26%)
Aug 16, 2004	12.68	13.41	12.61	13.06	21,752	+0.30(+2.37%)
Aug 13, 2004	12.79	13.56	12.69	12.76	23,341	-0.28(-2.13%)
Aug 12, 2004	12.70	13.23	12.56	13.04	59,025	+0.20(+1.59%)
Aug 11, 2004	11.15	13.09	11.15	12.83	73,446	+0.23(+1.82%)
Aug 10, 2004	12.94	12.94	12.18	12.60	89,577	-0.29(-2.28%)
Aug 09, 2004	12.47	13.22	12.47	12.90	21,464	+0.11(+0.83%)
Aug 06, 2004	12.72	13.72	12.64	12.79	52,304	-0.80(-5.90%)
Aug 05, 2004	13.67	13.93	13.29	13.59	61,347	-0.16(-1.13%)
Aug 04, 2004	13.51	13.90	13.26	13.75	59,758	+0.07(+0.48%)
Aug 03, 2004	13.50	13.81	13.12	13.68	36,773	+0.22(+1.64%)
Aug 02, 2004	13.21	13.46	12.50	13.46	93,976	+0.02(+0.12%)
Jul 30, 2004	13.30	13.74	12.41	13.44	243,068	+0.20(+1.55%)
Jul 29, 2004	14.17	14.40	13.05	13.24	196,752	-0.92(-6.47%)
Jul 28, 2004	13.27	15.26	12.68	14.16	516,810	-3.11(-18.01%)
Jul 27, 2004	17.57	17.57	16.72	17.27	23,463	-0.24(-1.36%)
Jul 26, 2004	17.77	18.08	16.93	17.50	90,554	+0.46(+2.69%)
Jul 23, 2004	17.66	17.85	16.83	17.04	63,669	-0.04(-0.24%)
Jul 22, 2004	17.51	17.51	16.39	17.09	46,682	-0.51(-2.88%)
Jul 21, 2004	18.00	18.12	17.28	17.59	31,773	-0.34(-1.87%)
Jul 20, 2004	17.92	18.00	17.69	17.93	54,381	+0.01(+0.05%)
Jul 19, 2004	17.02	18.04	17.02	17.92	177,932	+1.25(+7.51%)
Jul 16, 2004	16.83	17.17	16.53	16.67	19,675	-0.24(-1.40%)
Jul 15, 2004	15.92	17.18	15.86	16.91	65,135	+1.01(+6.38%)
Jul 14, 2004	16.46	16.86	15.77	15.89	42,894	-0.59(-3.57%)
Jul 13, 2004	15.93	16.79	15.39	16.48	25,296	+0.55(+3.44%)
Jul 12, 2004	15.91	16.20	15.31	15.93	92,143	-0.39(-2.41%)
Jul 09, 2004	15.80	16.64	15.80	16.32	87,499	-0.42(-2.49%)
Jul 08, 2004	18.28	18.28	16.56	16.74	149,947	-1.36(-7.50%)
Jul 07, 2004	18.26	18.67	18.09	18.10	47,538	-0.56(-3.02%)
Jul 06, 2004	18.90	18.90	18.48	18.67	56,459	-0.14(-0.74%)
Jul 02, 2004	18.62	18.83	18.31	18.80	44,238	+0.19(+1.01%)
Jul 01, 2004	18.81	18.82	18.43	18.62	27,985	-0.03(-0.18%)
Jun 30, 2004	18.83	18.83	18.38	18.65	38,861	+0.11(+0.57%)
Jun 29, 2004	18.91	19.43	18.05	18.54	55,726	+0.13(+0.71%)
Jun 28, 2004	18.44	18.82	18.26	18.41	86,277	+0.03(+0.18%)
Jun 25, 2004	18.08	18.40	17.52	18.38	554,083	+0.09(+0.49%)
Jun 24, 2004	17.35	18.76	16.23	18.29	156,546	+0.97(+5.57%)
Jun 23, 2004	16.57	17.32	16.37	17.32	89,699	+0.75(+4.54%)
Jun 22, 2004	16.58	16.61	16.31	16.57	48,149	-0.02(-0.10%)
Jun 21, 2004	16.20	16.61	16.20	16.59	20,164	+0.27(+1.65%)
Jun 18, 2004	16.41	16.65	16.32	16.32	27,863	-0.16(-0.99%)
Jun 17, 2004	16.37	16.57	16.31	16.48	49,371	+0.11(+0.70%)
Jun 16, 2004	16.21	16.37	16.21	16.37	17,964	+0.04(+0.25%)
Jun 15, 2004	16.08	16.37	16.08	16.32	14,786	-0.04(-0.25%)
Jun 14, 2004	15.63	16.37	15.14	16.37	74,057	+0.01(+0.05%)
Jun 10, 2004	16.37	16.37	16.19	16.36	14,053	+0.00(+0.00%)
Jun 09, 2004	16.44	16.64	16.28	16.36	32,140	-0.08(-0.50%)
Jun 08, 2004	16.60	16.61	16.37	16.44	19,064	-0.34(-2.00%)
Jun 07, 2004	16.60	16.99	16.60	16.77	36,661	+0.03(+0.20%)
Jun 04, 2004	17.27	17.39	16.60	16.74	39,228	-0.35(-2.06%)
Jun 03, 2004	16.85	17.48	16.34	17.09	32,995	+0.37(+2.20%)
Jun 02, 2004	16.86	16.86	16.06	16.73	39,961	-0.13(-0.78%)

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.