Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.34	12.40	11.67	11.68	62,758	-0.68(-5.50%)
Jul 28, 2016	12.89	12.89	12.26	12.36	30,415	-0.39(-3.06%)
Jul 27, 2016	13.00	13.00	12.60	12.75	17,070	-0.14(-1.08%)
Jul 26, 2016	13.16	13.16	12.72	12.89	29,722	-0.23(-1.72%)
Jul 25, 2016	13.25	13.37	13.06	13.12	41,427	-0.17(-1.24%)
Jul 22, 2016	13.11	13.44	12.92	13.28	18,813	+0.10(+0.79%)
Jul 21, 2016	13.33	13.46	12.97	13.18	28,255	-0.22(-1.62%)
Jul 20, 2016	13.37	13.60	13.00	13.40	88,983	+0.10(+0.79%)
Jul 19, 2016	13.44	13.44	12.96	13.29	31,793	-0.07(-0.52%)
Jul 18, 2016	13.51	13.74	12.94	13.36	28,872	-0.41(-2.97%)
Jul 15, 2016	13.83	13.85	13.67	13.77	14,643	+0.04(+0.32%)
Jul 14, 2016	13.94	13.94	13.62	13.73	19,057	+0.02(+0.13%)
Jul 13, 2016	13.54	13.88	13.54	13.71	28,329	+0.11(+0.83%)
Jul 12, 2016	13.21	13.82	13.18	13.60	34,123	+0.52(+3.99%)
Jul 11, 2016	12.85	13.13	12.79	13.07	29,531	+0.24(+1.90%)
Jul 08, 2016	12.62	12.93	12.48	12.83	40,627	+0.35(+2.79%)
Jul 07, 2016	12.29	12.67	12.06	12.48	45,293	+0.42(+3.46%)
Jul 05, 2016	12.60	13.30	11.97	12.06	45,786	-0.61(-4.80%)
Jul 01, 2016	12.67	12.67	12.67	12.67	31,844	-0.02(-0.14%)
Jun 30, 2016	12.70	12.74	12.47	12.69	25,094	+0.02(+0.14%)
Jun 29, 2016	12.77	12.99	12.63	12.67	45,997	+0.01(+0.07%)
Jun 28, 2016	13.09	13.09	12.56	12.67	70,586	-0.27(-2.09%)
Jun 27, 2016	13.90	13.90	12.88	12.93	58,054	-1.10(-7.87%)
Jun 24, 2016	14.07	14.37	13.60	14.04	104,655	-0.53(-3.64%)
Jun 23, 2016	14.24	14.64	14.07	14.57	48,130	+0.51(+3.65%)
Jun 22, 2016	15.14	15.14	13.92	14.06	90,609	-0.36(-2.47%)
Jun 21, 2016	14.29	14.56	14.22	14.41	32,239	+0.11(+0.79%)
Jun 20, 2016	14.40	14.83	14.21	14.30	45,922	+0.06(+0.43%)
Jun 17, 2016	14.15	14.35	14.01	14.24	58,208	+0.13(+0.92%)
Jun 16, 2016	14.47	14.47	13.77	14.11	54,127	-0.06(-0.43%)
Jun 15, 2016	14.18	14.30	13.69	14.17	43,788	-0.02(-0.12%)
Jun 14, 2016	13.67	14.28	13.67	14.19	58,137	+0.43(+3.16%)
Jun 13, 2016	13.36	13.80	13.27	13.75	90,789	+0.43(+3.20%)
Jun 10, 2016	13.51	14.04	13.13	13.33	61,912	-0.32(-2.36%)
Jun 09, 2016	13.71	13.92	13.49	13.65	56,466	-0.25(-1.81%)
Jun 08, 2016	13.79	13.99	13.65	13.90	45,054	+0.22(+1.59%)
Jun 07, 2016	13.60	13.80	13.46	13.68	37,085	+0.17(+1.29%)
Jun 06, 2016	13.53	13.83	13.23	13.51	51,980	+0.07(+0.52%)
Jun 03, 2016	13.47	13.75	13.23	13.44	22,441	-0.01(-0.06%)
Jun 02, 2016	13.07	13.48	12.93	13.45	32,747	+0.37(+2.79%)
Jun 01, 2016	12.63	13.13	12.51	13.08	57,018	+0.40(+3.16%)
May 31, 2016	12.57	12.77	12.56	12.68	63,240	+0.07(+0.55%)
May 27, 2016	12.42	12.61	12.61	12.61	38,167	-0.10(-0.75%)
May 26, 2016	12.82	12.82	12.11	12.71	37,802	-0.10(-0.81%)
May 25, 2016	13.00	13.11	12.73	12.81	40,404	-0.01(-0.07%)
May 24, 2016	12.68	12.89	12.59	12.82	52,045	+0.36(+2.86%)
May 23, 2016	12.32	12.80	11.97	12.47	120,804	+0.54(+4.52%)
May 20, 2016	11.80	11.93	11.46	11.93	42,819	+0.13(+1.11%)
May 19, 2016	11.59	11.80	11.48	11.80	43,327	+0.06(+0.52%)
May 18, 2016	11.53	11.82	11.46	11.73	35,139	+0.18(+1.58%)
May 17, 2016	11.59	11.77	11.46	11.55	69,048	-0.03(-0.30%)
May 16, 2016	11.80	11.93	11.35	11.59	164,679	-0.57(-4.72%)
May 13, 2016	12.30	12.49	12.10	12.16	77,358	-0.25(-2.03%)
May 12, 2016	13.32	13.32	12.20	12.41	135,078	-1.13(-8.35%)
May 11, 2016	14.68	14.83	13.45	13.54	62,871	-1.27(-8.57%)
May 10, 2016	14.30	15.01	13.93	14.81	74,720	-0.36(-2.35%)
May 09, 2016	15.21	15.43	15.13	15.17	54,406	-0.05(-0.34%)
May 06, 2016	15.11	15.36	14.95	15.22	70,708	+0.00(+0.00%)
May 05, 2016	15.35	15.47	15.16	15.22	37,734	-0.04(-0.28%)
May 04, 2016	15.30	15.48	15.24	15.27	52,924	-0.06(-0.40%)
May 03, 2016	15.23	15.48	15.14	15.33	43,878	-0.10(-0.68%)

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.