Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.38	13.58	13.21	13.26	30,525	-0.36(-2.65%)
Jan 30, 2014	13.47	14.07	13.41	13.62	21,869	+0.25(+1.86%)
Jan 29, 2014	13.58	13.58	12.95	13.37	21,090	-0.30(-2.22%)
Jan 28, 2014	13.80	13.95	13.41	13.67	29,178	-0.08(-0.56%)
Jan 27, 2014	14.08	14.08	13.66	13.75	26,286	-0.21(-1.54%)
Jan 24, 2014	14.09	14.39	13.88	13.96	28,009	-0.20(-1.39%)
Jan 23, 2014	14.04	14.38	13.98	14.16	23,494	+0.01(+0.06%)
Jan 22, 2014	14.14	14.33	14.00	14.15	22,245	+0.08(+0.55%)
Jan 21, 2014	14.11	14.18	13.94	14.07	24,425	+0.12(+0.86%)
Jan 17, 2014	14.31	13.95	13.95	13.95	30,197	-0.31(-2.16%)
Jan 16, 2014	14.03	14.40	14.03	14.26	52,748	+0.24(+1.71%)
Jan 15, 2014	13.50	14.07	13.50	14.02	87,384	+0.52(+3.88%)
Jan 14, 2014	13.74	13.76	13.39	13.50	25,104	-0.21(-1.56%)
Jan 13, 2014	12.96	13.89	12.91	13.71	41,359	+0.57(+4.31%)
Jan 10, 2014	13.22	13.78	12.71	13.15	26,057	+0.03(+0.26%)
Jan 09, 2014	13.17	13.24	12.99	13.11	23,038	-0.12(-0.91%)
Jan 08, 2014	13.77	13.77	13.18	13.23	9,196	-0.50(-3.62%)
Jan 07, 2014	13.67	13.86	13.66	13.73	30,469	+0.12(+0.88%)
Jan 06, 2014	13.87	13.87	13.26	13.61	25,809	-0.01(-0.06%)
Jan 03, 2014	13.17	13.64	13.04	13.62	28,120	+0.43(+3.25%)
Jan 02, 2014	13.42	13.47	13.12	13.19	26,193	-0.30(-2.23%)
Dec 31, 2013	13.59	13.49	13.49	13.49	16,672	-0.05(-0.38%)
Dec 30, 2013	13.67	13.72	13.54	13.54	5,791	-0.14(-1.00%)
Dec 27, 2013	13.73	13.73	13.47	13.68	12,667	+0.01(+0.06%)
Dec 26, 2013	13.89	13.89	13.61	13.67	13,789	-0.21(-1.48%)
Dec 24, 2013	13.89	13.89	13.72	13.88	11,547	+0.00(+0.00%)
Dec 23, 2013	13.85	13.89	13.61	13.88	28,618	+0.07(+0.50%)
Dec 20, 2013	13.69	13.82	13.69	13.81	112,988	+0.18(+1.32%)
Dec 19, 2013	13.55	13.67	13.55	13.63	20,440	-0.10(-0.75%)
Dec 18, 2013	13.31	13.74	13.31	13.73	34,615	+0.45(+3.42%)
Dec 17, 2013	13.13	13.44	12.99	13.28	23,263	+0.21(+1.64%)
Dec 16, 2013	12.69	13.08	12.69	13.06	22,024	+0.12(+0.93%)
Dec 13, 2013	12.67	13.03	12.56	12.94	22,962	+0.28(+2.24%)
Dec 12, 2013	12.39	12.76	12.33	12.66	25,783	+0.24(+1.93%)
Dec 11, 2013	12.50	12.52	12.38	12.42	27,281	-0.03(-0.21%)
Dec 10, 2013	12.34	12.50	12.19	12.45	26,419	+0.12(+0.97%)
Dec 09, 2013	12.39	12.44	12.08	12.33	60,872	+0.00(+0.00%)
Dec 06, 2013	12.08	12.44	11.84	12.33	0	+0.38(+3.16%)
Dec 05, 2013	12.33	12.40	11.85	11.95	0	-0.33(-2.72%)
Dec 04, 2013	12.11	12.45	12.01	12.28	0	+0.09(+0.70%)
Dec 03, 2013	12.08	12.33	12.01	12.20	0	+0.03(+0.21%)
Dec 02, 2013	12.56	12.64	12.09	12.17	0	-0.37(-2.94%)
Nov 29, 2013	12.57	12.65	12.44	12.54	0	+0.06(+0.48%)
Nov 27, 2013	12.47	12.71	12.37	12.48	0	-0.01(-0.07%)
Nov 26, 2013	12.59	12.65	12.39	12.49	0	-0.05(-0.41%)
Nov 25, 2013	12.63	12.63	12.32	12.54	36,911	-0.09(-0.68%)
Nov 22, 2013	12.65	12.65	12.27	12.63	0	-0.03(-0.20%)
Nov 21, 2013	12.65	12.65	12.43	12.65	17,464	+0.01(+0.07%)
Nov 20, 2013	12.46	12.64	12.27	12.64	0	+0.19(+1.52%)
Nov 19, 2013	12.56	12.56	12.27	12.45	39,855	-0.14(-1.09%)
Nov 18, 2013	12.56	12.78	12.35	12.59	0	+0.25(+2.02%)
Nov 15, 2013	12.18	12.56	12.18	12.34	0	+0.27(+2.20%)
Nov 14, 2013	12.03	12.20	12.03	12.08	0	-0.06(-0.49%)
Nov 12, 2013	12.51	13.28	12.10	12.14	0	-0.39(-3.08%)
Nov 11, 2013	12.82	12.84	12.46	12.52	0	-0.36(-2.80%)
Nov 08, 2013	13.11	13.37	12.71	12.88	0	-0.24(-1.83%)
Nov 07, 2013	13.54	13.72	13.02	13.12	27,603	-0.16(-1.23%)
Nov 06, 2013	13.35	13.46	13.29	13.29	71,183	-0.03(-0.19%)
Nov 05, 2013	13.35	13.64	13.29	13.31	0	-0.07(-0.51%)
Nov 04, 2013	13.20	13.45	13.06	13.38	16,968	+0.18(+1.37%)

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.