Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.936	9.286	8.737	9.152	54,332	+0.05(+0.59%)
Jul 28, 2011	8.941	9.123	8.915	9.098	21,467	+0.20(+2.24%)
Jul 27, 2011	9.264	9.264	8.808	8.899	44,595	-0.39(-4.20%)
Jul 26, 2011	9.596	9.596	9.181	9.289	16,503	-0.25(-2.61%)
Jul 25, 2011	9.588	9.779	9.381	9.538	13,145	-0.24(-2.46%)
Jul 22, 2011	9.538	9.879	9.472	9.779	16,220	+0.08(+0.86%)
Jul 21, 2011	9.260	9.746	9.132	9.696	32,826	+0.47(+5.13%)
Jul 20, 2011	9.563	9.630	9.148	9.223	87,845	-0.34(-3.56%)
Jul 19, 2011	8.907	9.688	8.907	9.563	42,923	+0.38(+4.16%)
Jul 18, 2011	9.339	9.339	9.073	9.181	56,780	-0.22(-2.38%)
Jul 15, 2011	9.439	9.588	9.289	9.406	28,746	-0.02(-0.26%)
Jul 14, 2011	9.613	9.613	9.372	9.430	30,782	-0.19(-1.98%)
Jul 13, 2011	9.538	9.696	9.538	9.621	25,772	+0.13(+1.40%)
Jul 12, 2011	9.518	9.754	9.464	9.489	21,051	-0.03(-0.35%)
Jul 11, 2011	9.655	9.796	9.483	9.522	32,189	-0.25(-2.55%)
Jul 08, 2011	9.671	9.879	9.663	9.771	17,060	-0.04(-0.42%)
Jul 07, 2011	9.704	9.895	9.609	9.812	86,682	+0.08(+0.85%)
Jul 06, 2011	9.754	9.945	9.671	9.729	24,480	-0.03(-0.34%)
Jul 05, 2011	9.929	10.07	9.464	9.762	87,434	-0.07(-0.68%)
Jul 01, 2011	9.754	10.03	9.530	9.829	33,526	+0.08(+0.85%)
Jun 30, 2011	9.513	9.829	9.406	9.746	35,916	+0.30(+3.16%)
Jun 29, 2011	9.513	9.513	9.248	9.447	31,162	-0.06(-0.61%)
Jun 28, 2011	9.281	9.771	9.098	9.505	66,150	+0.24(+2.60%)
Jun 27, 2011	9.132	9.364	9.015	9.264	34,471	+0.14(+1.55%)
Jun 24, 2011	9.190	9.190	8.957	9.123	170,598	-0.04(-0.45%)
Jun 23, 2011	8.974	9.173	8.824	9.165	11,793	+0.08(+0.91%)
Jun 22, 2011	9.065	9.231	8.899	9.082	40,466	-0.06(-0.64%)
Jun 21, 2011	9.115	9.181	8.841	9.140	45,011	+0.12(+1.38%)
Jun 20, 2011	9.057	9.098	8.476	9.015	79,506	+0.26(+2.96%)
Jun 17, 2011	9.007	9.073	8.725	8.756	75,733	-0.20(-2.24%)
Jun 16, 2011	8.899	9.039	8.758	8.957	47,166	+0.10(+1.12%)
Jun 15, 2011	9.098	9.231	8.833	8.858	36,386	-0.35(-3.79%)
Jun 14, 2011	9.040	9.223	8.941	9.206	51,948	+0.28(+3.16%)
Jun 13, 2011	8.800	8.982	8.766	8.924	54,356	+0.19(+2.19%)
Jun 10, 2011	9.132	9.140	8.725	8.733	74,658	-0.43(-4.71%)
Jun 09, 2011	9.331	9.331	9.140	9.165	138,853	-0.11(-1.16%)
Jun 08, 2011	9.181	9.464	9.181	9.273	36,291	+0.05(+0.54%)
Jun 07, 2011	9.298	9.401	9.190	9.223	28,054	+0.00(+0.00%)
Jun 06, 2011	9.190	9.372	9.140	9.223	49,146	+0.02(+0.18%)
Jun 03, 2011	9.522	9.613	9.194	9.206	59,781	-0.14(-1.51%)
May 24, 2011	9.771	9.771	9.256	9.347	71,973	-0.38(-3.92%)
May 23, 2011	9.646	9.845	9.555	9.729	33,436	-0.15(-1.51%)
May 20, 2011	9.821	10.07	9.497	9.879	69,126	+0.00(+0.00%)
May 19, 2011	10.34	10.34	9.829	9.879	57,417	-0.46(-4.49%)
May 18, 2011	10.43	10.43	10.01	10.34	65,415	-0.07(-0.72%)
May 17, 2011	10.53	10.59	10.35	10.42	31,360	-0.22(-2.03%)
May 16, 2011	10.68	10.70	10.50	10.63	41,333	-0.08(-0.77%)
May 13, 2011	10.94	10.94	10.58	10.72	72,270	-0.17(-1.60%)
May 12, 2011	10.46	10.92	10.33	10.89	123,823	+0.33(+3.15%)
May 11, 2011	11.02	11.02	10.38	10.56	102,411	-0.46(-4.14%)
May 10, 2011	10.67	11.24	10.29	11.02	99,718	+0.42(+4.00%)
May 09, 2011	10.16	10.65	9.821	10.59	125,256	+0.37(+3.57%)
May 06, 2011	11.24	11.24	10.04	10.23	120,097	-1.34(-11.62%)
May 05, 2011	12.45	12.70	11.46	11.57	117,921	-1.27(-9.89%)
May 04, 2011	13.06	13.13	12.77	12.84	48,660	-0.15(-1.15%)
May 03, 2011	12.78	13.13	12.78	12.99	43,921	+0.15(+1.16%)

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.