Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	10.19	10.19	9.896	9.954	28,176	-0.21(-2.04%)
Feb 25, 2011	10.14	10.22	10.05	10.16	20,912	+0.02(+0.16%)
Feb 24, 2011	10.17	10.17	9.689	10.14	18,933	+0.04(+0.41%)
Feb 23, 2011	10.39	10.55	10.09	10.10	13,477	-0.21(-2.01%)
Feb 22, 2011	10.32	10.48	10.26	10.31	29,897	-0.16(-1.50%)
Feb 18, 2011	10.48	10.56	10.42	10.47	24,614	+0.06(+0.56%)
Feb 17, 2011	10.22	10.48	10.22	10.41	21,299	+0.13(+1.29%)
Feb 16, 2011	10.19	10.29	10.19	10.28	16,936	+0.11(+1.06%)
Feb 15, 2011	10.14	10.22	10.08	10.17	18,463	+0.03(+0.33%)
Feb 14, 2011	10.13	10.30	10.05	10.14	24,396	+0.01(+0.08%)
Feb 11, 2011	9.971	10.13	9.871	10.13	14,501	+0.07(+0.74%)
Feb 10, 2011	10.11	10.17	9.987	10.05	22,143	-0.10(-0.98%)
Feb 09, 2011	10.14	10.20	10.12	10.15	9,537	-0.07(-0.65%)
Feb 08, 2011	10.26	10.26	10.00	10.22	8,726	-0.07(-0.64%)
Feb 07, 2011	9.929	10.36	9.929	10.29	20,502	+0.35(+3.50%)
Feb 04, 2011	10.14	10.15	9.938	9.938	18,015	-0.27(-2.68%)
Feb 03, 2011	10.53	10.53	10.14	10.21	8,782	-0.27(-2.61%)
Feb 02, 2011	10.70	10.82	10.41	10.48	23,822	-0.30(-2.77%)
Feb 01, 2011	10.10	10.84	10.09	10.78	34,069	+0.73(+7.25%)
Jan 31, 2011	10.48	10.49	10.02	10.05	34,578	-0.43(-4.11%)
Jan 28, 2011	10.95	10.95	10.23	10.48	39,809	-0.51(-4.67%)
Jan 27, 2011	11.00	11.23	10.94	11.00	20,736	-0.01(-0.08%)
Jan 26, 2011	10.68	11.01	10.68	11.01	17,794	+0.40(+3.75%)
Jan 25, 2011	10.24	10.65	10.14	10.61	25,546	+0.25(+2.40%)
Jan 24, 2011	10.26	10.42	10.00	10.36	17,286	+0.15(+1.46%)
Jan 21, 2011	10.64	10.69	10.20	10.21	21,188	-0.28(-2.69%)
Jan 20, 2011	10.87	11.18	10.49	10.49	32,275	-0.41(-3.80%)
Jan 19, 2011	11.79	11.79	10.86	10.91	63,736	-0.96(-8.10%)
Jan 18, 2011	12.04	12.05	11.67	11.87	20,178	-0.16(-1.31%)
Jan 14, 2011	11.56	12.10	11.41	12.03	50,313	+0.41(+3.57%)
Jan 13, 2011	11.26	11.64	11.26	11.61	33,359	+0.31(+2.79%)
Jan 12, 2011	11.52	11.52	11.30	11.30	12,804	-0.09(-0.80%)
Jan 11, 2011	11.29	11.55	11.23	11.39	13,048	+0.13(+1.18%)
Jan 10, 2011	11.11	11.31	11.11	11.26	17,447	+0.03(+0.29%)
Jan 07, 2011	11.17	11.22	11.02	11.22	18,459	+0.04(+0.37%)
Jan 06, 2011	11.30	11.30	11.04	11.18	17,456	-0.16(-1.39%)
Jan 05, 2011	11.84	11.84	11.03	11.34	29,600	-0.51(-4.27%)
Jan 04, 2011	12.38	12.38	11.84	11.84	29,456	-0.46(-3.77%)
Jan 03, 2011	11.77	12.41	11.60	12.31	26,882	+0.67(+5.77%)
Dec 31, 2010	11.53	11.69	11.50	11.64	18,227	+0.07(+0.65%)
Dec 30, 2010	11.65	11.68	11.56	11.56	40,085	-0.10(-0.85%)
Dec 29, 2010	11.86	11.91	11.65	11.66	16,234	-0.13(-1.13%)
Dec 28, 2010	11.61	11.84	11.60	11.79	34,728	+0.13(+1.14%)
Dec 27, 2010	11.50	11.68	11.47	11.66	33,299	+0.17(+1.44%)
Dec 23, 2010	11.50	11.53	11.46	11.50	20,493	-0.05(-0.43%)
Dec 22, 2010	11.51	11.57	11.26	11.55	18,802	+0.06(+0.50%)
Dec 21, 2010	11.69	11.69	11.45	11.49	24,218	-0.15(-1.28%)
Dec 20, 2010	11.50	11.69	11.39	11.64	79,149	+0.25(+2.18%)
Dec 17, 2010	11.43	11.46	11.11	11.39	72,263	-0.07(-0.58%)
Dec 16, 2010	11.24	11.48	11.24	11.45	34,856	+0.07(+0.66%)
Dec 15, 2010	11.34	11.40	11.18	11.38	33,737	+0.00(+0.00%)
Dec 14, 2010	11.18	11.41	11.08	11.38	55,593	+0.25(+2.23%)
Dec 13, 2010	11.33	11.34	11.12	11.13	25,903	-0.18(-1.61%)
Dec 10, 2010	11.48	11.52	11.09	11.31	45,495	-0.12(-1.02%)
Dec 09, 2010	11.58	11.58	11.21	11.43	25,540	-0.03(-0.29%)
Dec 08, 2010	11.55	11.58	11.40	11.46	17,033	-0.03(-0.29%)
Dec 07, 2010	11.70	11.70	11.44	11.50	23,470	-0.11(-0.93%)
Dec 06, 2010	11.75	11.87	11.33	11.60	28,706	-0.13(-1.13%)
Dec 03, 2010	11.89	11.90	11.58	11.74	20,732	-0.25(-2.08%)
Dec 02, 2010	12.02	12.08	11.79	11.98	20,364	-0.07(-0.55%)

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.