Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.27	10.49	10.22	10.49	152,491	+0.29(+2.89%)
Nov 29, 2007	10.66	10.68	10.20	10.20	94,331	-0.47(-4.37%)
Nov 28, 2007	10.29	10.66	10.24	10.66	112,871	+0.46(+4.49%)
Nov 27, 2007	10.15	10.26	10.13	10.20	134,501	+0.11(+1.05%)
Nov 26, 2007	10.21	10.37	10.01	10.10	129,377	-0.13(-1.28%)
Nov 23, 2007	10.24	10.38	10.05	10.23	69,106	-0.01(-0.08%)
Nov 21, 2007	10.47	10.67	10.23	10.24	181,412	-0.13(-1.26%)
Nov 20, 2007	10.05	10.42	10.05	10.37	213,924	+0.29(+2.92%)
Nov 19, 2007	10.07	10.16	10.02	10.07	271,503	-0.07(-0.65%)
Nov 16, 2007	10.16	10.20	9.779	10.14	303,983	-0.01(-0.08%)
Nov 15, 2007	10.44	10.49	9.942	10.15	222,624	-0.31(-2.97%)
Nov 14, 2007	10.73	10.75	10.43	10.46	164,152	-0.22(-2.07%)
Nov 13, 2007	10.48	10.70	10.45	10.68	223,049	+0.23(+2.19%)
Nov 12, 2007	10.08	10.56	10.08	10.45	152,344	+0.34(+3.32%)
Nov 09, 2007	10.29	10.32	9.983	10.11	251,883	-0.27(-2.60%)
Nov 08, 2007	10.31	10.56	10.09	10.38	377,841	+0.10(+0.95%)
Nov 07, 2007	10.86	11.01	10.25	10.29	353,846	-0.60(-5.49%)
Nov 06, 2007	11.28	11.87	10.64	10.88	1,673,336	-1.78(-14.03%)
Nov 05, 2007	13.04	13.09	12.51	12.66	218,080	-0.43(-3.31%)
Nov 02, 2007	13.17	13.17	13.00	13.09	103,226	+0.01(+0.06%)
Nov 01, 2007	12.99	13.30	12.95	13.08	148,039	-0.04(-0.31%)
Oct 31, 2007	13.26	13.26	13.05	13.13	112,548	-0.11(-0.87%)
Oct 30, 2007	13.40	13.47	13.19	13.24	75,527	-0.08(-0.61%)
Oct 29, 2007	13.70	13.72	13.05	13.32	180,381	-0.31(-2.28%)
Oct 26, 2007	13.97	13.97	13.63	13.63	87,987	-0.22(-1.59%)
Oct 25, 2007	13.72	13.96	13.66	13.85	86,418	+0.12(+0.89%)
Oct 24, 2007	13.61	13.79	13.26	13.73	181,541	+0.03(+0.24%)
Oct 23, 2007	13.63	13.80	13.53	13.70	107,171	+0.08(+0.60%)
Oct 22, 2007	13.42	13.73	13.38	13.62	267,020	+0.15(+1.09%)
Oct 19, 2007	14.02	14.02	13.44	13.47	268,849	-0.56(-4.02%)
Oct 18, 2007	13.83	14.08	13.79	14.03	233,789	+0.20(+1.48%)
Oct 17, 2007	14.22	14.34	13.62	13.83	293,180	-0.32(-2.26%)
Oct 16, 2007	14.70	14.75	14.15	14.15	245,055	-0.53(-3.62%)
Oct 15, 2007	15.05	15.19	14.57	14.68	357,947	-0.32(-2.13%)
Oct 12, 2007	15.49	15.61	14.84	15.00	230,037	-0.43(-2.81%)
Oct 11, 2007	15.95	16.06	15.42	15.43	136,178	-0.52(-3.28%)
Oct 10, 2007	16.37	16.54	15.92	15.96	96,836	-0.47(-2.89%)
Oct 09, 2007	16.84	16.86	16.36	16.43	85,301	-0.43(-2.52%)
Oct 08, 2007	16.91	17.02	16.73	16.86	128,828	-0.11(-0.68%)
Oct 05, 2007	17.25	17.31	16.91	16.97	104,322	-0.22(-1.28%)
Oct 04, 2007	17.21	17.25	17.09	17.19	78,628	+0.06(+0.33%)
Oct 03, 2007	16.95	17.26	16.95	17.14	93,484	+0.10(+0.58%)
Oct 02, 2007	16.83	17.04	16.83	17.04	66,409	+0.16(+0.97%)
Oct 01, 2007	16.56	17.02	16.50	16.87	100,349	+0.27(+1.63%)
Sep 28, 2007	16.71	16.72	16.45	16.60	111,680	-0.11(-0.64%)
Sep 27, 2007	16.61	16.72	16.49	16.71	51,297	+0.14(+0.84%)
Sep 26, 2007	16.68	16.69	16.28	16.57	64,604	-0.02(-0.15%)
Sep 25, 2007	16.87	16.90	16.56	16.59	44,109	-0.38(-2.22%)
Sep 24, 2007	16.77	16.99	16.59	16.97	108,365	+0.16(+0.92%)
Sep 21, 2007	16.55	16.83	16.43	16.82	220,957	+0.40(+2.44%)
Sep 20, 2007	16.55	16.55	16.38	16.41	120,670	-0.18(-1.08%)
Sep 19, 2007	16.10	16.74	15.96	16.59	199,354	+0.63(+3.95%)
Sep 18, 2007	15.56	16.00	15.49	15.96	132,150	+0.47(+3.01%)
Sep 17, 2007	15.77	15.78	15.50	15.50	49,472	-0.29(-1.81%)
Sep 14, 2007	15.74	15.86	15.63	15.78	89,216	-0.09(-0.57%)
Sep 13, 2007	15.89	15.90	15.56	15.87	63,117	+0.03(+0.21%)
Sep 12, 2007	15.87	16.16	15.69	15.84	82,116	-0.06(-0.36%)
Sep 11, 2007	16.06	16.26	15.84	15.90	71,802	-0.15(-0.92%)
Sep 10, 2007	16.24	16.37	16.05	16.05	44,644	-0.12(-0.76%)
Sep 07, 2007	16.19	16.45	16.11	16.17	97,743	-0.23(-1.40%)
Sep 06, 2007	16.41	16.55	16.36	16.40	121,872	-0.09(-0.55%)
Sep 05, 2007	16.77	17.00	16.49	16.49	77,552	-0.43(-2.52%)

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.