Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.54	23.10	22.54	23.07	145,630	+0.55(+2.43%)
Mar 30, 2006	22.50	22.74	22.39	22.52	79,547	+0.02(+0.11%)
Mar 29, 2006	22.00	22.65	21.82	22.49	100,429	+0.61(+2.80%)
Mar 28, 2006	21.69	21.99	21.49	21.88	75,825	+0.22(+1.02%)
Mar 27, 2006	21.41	22.01	21.41	21.66	76,858	+0.18(+0.84%)
Mar 24, 2006	21.30	21.67	20.92	21.48	33,744	+0.11(+0.54%)
Mar 23, 2006	21.28	21.47	21.07	21.37	51,082	+0.08(+0.38%)
Mar 22, 2006	21.39	21.43	21.00	21.28	63,425	-0.09(-0.42%)
Mar 21, 2006	20.95	21.55	20.92	21.37	68,061	+0.33(+1.56%)
Mar 20, 2006	21.32	21.38	20.59	21.05	106,429	-0.48(-2.24%)
Mar 17, 2006	21.76	21.76	21.28	21.53	174,890	-0.23(-1.05%)
Mar 16, 2006	21.68	21.76	21.48	21.76	43,471	+0.11(+0.49%)
Mar 15, 2006	21.37	21.75	21.32	21.65	71,131	+0.29(+1.34%)
Mar 14, 2006	20.47	21.40	20.47	21.37	113,792	+0.79(+3.86%)
Mar 13, 2006	20.33	20.60	20.11	20.57	150,569	+0.49(+2.45%)
Mar 10, 2006	19.60	20.46	19.60	20.08	245,002	+0.66(+3.41%)
Mar 09, 2006	19.39	19.44	19.09	19.42	204,402	+0.46(+2.42%)
Mar 08, 2006	18.74	19.13	18.71	18.96	95,050	+0.19(+1.00%)
Mar 07, 2006	18.74	18.94	18.65	18.77	122,836	+0.01(+0.04%)
Mar 06, 2006	18.89	19.01	18.62	18.76	58,634	+0.02(+0.13%)
Mar 03, 2006	19.08	19.15	18.48	18.74	49,104	-0.31(-1.63%)
Mar 02, 2006	18.78	19.16	18.47	19.05	100,611	+0.32(+1.70%)
Mar 01, 2006	18.65	18.78	18.26	18.73	91,352	+0.25(+1.37%)
Feb 28, 2006	18.33	18.73	18.24	18.48	64,249	+0.15(+0.80%)
Feb 27, 2006	18.19	18.38	18.04	18.33	29,144	+0.30(+1.68%)
Feb 24, 2006	18.17	18.22	18.00	18.03	51,874	-0.01(-0.05%)
Feb 23, 2006	18.35	18.40	17.95	18.04	56,880	-0.32(-1.74%)
Feb 22, 2006	18.88	18.89	18.08	18.35	128,561	-0.28(-1.49%)
Feb 21, 2006	18.71	19.12	18.47	18.63	60,789	-0.07(-0.39%)
Feb 17, 2006	18.66	18.80	18.34	18.71	103,082	+0.15(+0.79%)
Feb 16, 2006	18.26	18.78	18.10	18.56	47,049	+0.02(+0.09%)
Feb 15, 2006	18.33	18.66	18.21	18.54	52,945	+0.25(+1.39%)
Feb 14, 2006	18.40	18.70	18.17	18.29	56,042	+0.01(+0.04%)
Feb 13, 2006	18.30	18.83	18.00	18.28	36,246	-0.06(-0.31%)
Feb 10, 2006	18.64	18.65	17.64	18.34	82,930	-0.20(-1.10%)
Feb 09, 2006	18.41	18.89	18.41	18.54	122,502	+0.19(+1.03%)
Feb 08, 2006	18.58	18.58	18.30	18.35	70,929	-0.20(-1.06%)
Feb 07, 2006	18.45	18.66	18.41	18.55	52,094	+0.01(+0.04%)
Feb 06, 2006	18.65	18.66	18.44	18.54	231,336	-0.05(-0.26%)
Feb 03, 2006	18.57	18.70	18.35	18.59	41,941	-0.07(-0.35%)
Feb 02, 2006	18.82	19.05	18.29	18.66	81,248	-0.18(-0.96%)
Feb 01, 2006	17.90	19.23	17.87	18.84	279,061	+0.96(+5.35%)
Jan 31, 2006	17.86	18.19	17.81	17.88	304,582	+0.36(+2.06%)
Jan 30, 2006	17.84	17.84	17.26	17.52	132,274	-0.28(-1.56%)
Jan 27, 2006	18.03	18.03	17.59	17.80	81,663	-0.07(-0.37%)
Jan 26, 2006	18.13	18.13	17.80	17.86	91,807	-0.17(-0.95%)
Jan 25, 2006	18.00	18.10	17.82	18.04	70,836	+0.03(+0.18%)
Jan 24, 2006	18.00	18.12	17.88	18.00	73,499	-0.01(-0.05%)
Jan 23, 2006	18.14	18.14	17.93	18.01	121,150	-0.13(-0.72%)
Jan 20, 2006	18.08	18.26	17.84	18.14	63,141	+0.19(+1.05%)
Jan 19, 2006	17.99	18.08	17.86	17.95	138,311	-0.06(-0.32%)
Jan 18, 2006	17.68	18.17	17.63	18.01	96,989	+0.01(+0.05%)
Jan 17, 2006	18.25	18.37	17.39	18.00	100,223	-0.38(-2.05%)
Jan 13, 2006	18.23	18.42	18.08	18.38	65,434	+0.02(+0.13%)
Jan 12, 2006	18.45	18.45	18.09	18.35	103,386	-0.06(-0.31%)
Jan 11, 2006	18.40	18.44	18.28	18.41	74,181	+0.14(+0.76%)
Jan 10, 2006	18.20	18.37	17.90	18.27	87,163	+0.24(+1.32%)
Jan 09, 2006	17.94	18.14	17.94	18.04	60,252	+0.08(+0.46%)
Jan 06, 2006	17.96	18.04	17.70	17.95	179,145	+0.11(+0.64%)
Jan 05, 2006	17.80	17.88	17.45	17.84	116,229	+0.22(+1.25%)
Jan 04, 2006	17.28	17.91	17.07	17.62	322,883	+0.46(+2.67%)

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.