Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	13.30	13.31	13.19	13.28	0	+0.01(+0.06%)
Oct 30, 2013	13.34	13.59	13.25	13.27	19,301	-0.30(-2.24%)
Oct 29, 2013	13.57	13.71	13.49	13.58	0	+0.01(+0.06%)
Oct 28, 2013	13.62	13.83	13.48	13.57	0	-0.11(-0.80%)
Oct 25, 2013	13.79	13.84	13.64	13.68	0	-0.05(-0.37%)
Oct 24, 2013	13.54	13.74	13.54	13.73	7,975	+0.09(+0.68%)
Oct 23, 2013	13.72	13.84	13.57	13.63	0	-0.08(-0.56%)
Oct 22, 2013	13.67	13.80	13.63	13.71	14,159	+0.22(+1.63%)
Oct 21, 2013	13.33	13.68	13.33	13.49	23,160	+0.14(+1.01%)
Oct 18, 2013	13.62	13.80	13.12	13.36	62,193	-0.12(-0.88%)
Oct 17, 2013	13.23	13.51	13.23	13.47	9,459	+0.14(+1.02%)
Oct 16, 2013	12.70	13.40	12.70	13.34	11,129	+0.69(+5.42%)
Oct 15, 2013	12.75	12.95	12.64	12.65	46,701	-0.19(-1.51%)
Oct 14, 2013	12.62	12.85	12.42	12.85	9,086	+0.16(+1.27%)
Oct 11, 2013	12.54	12.91	12.51	12.69	0	+0.09(+0.74%)
Oct 10, 2013	12.24	12.63	12.22	12.59	27,239	+0.47(+3.91%)
Oct 09, 2013	12.18	12.20	12.06	12.12	0	+0.02(+0.14%)
Oct 08, 2013	12.23	12.23	12.06	12.10	16,453	-0.10(-0.83%)
Oct 07, 2013	12.26	12.34	12.14	12.20	0	-0.10(-0.83%)
Oct 04, 2013	12.34	12.38	12.25	12.31	0	-0.07(-0.55%)
Oct 03, 2013	12.60	12.61	12.26	12.37	0	-0.26(-2.08%)
Oct 02, 2013	12.81	12.81	12.61	12.64	32,383	-0.18(-1.39%)
Oct 01, 2013	12.87	13.01	12.75	12.81	20,514	-0.20(-1.56%)
Sep 27, 2013	12.98	13.36	12.93	13.02	0	+0.00(+0.00%)
Sep 26, 2013	13.73	13.83	12.72	13.02	89,523	-0.64(-4.71%)
Sep 25, 2013	13.71	13.84	13.66	13.66	10,838	-0.05(-0.37%)
Sep 24, 2013	13.52	13.84	13.34	13.71	31,948	+0.25(+1.82%)
Sep 23, 2013	13.09	13.52	12.94	13.47	23,617	+0.42(+3.24%)
Sep 20, 2013	13.06	13.12	12.94	13.04	0	+0.03(+0.20%)
Sep 19, 2013	13.12	13.12	12.91	13.02	0	-0.08(-0.65%)
Sep 18, 2013	12.83	13.12	12.71	13.10	0	+0.24(+1.84%)
Sep 17, 2013	12.69	12.86	12.59	12.86	0	+0.25(+2.01%)
Sep 16, 2013	12.53	12.61	12.47	12.61	0	+0.13(+1.02%)
Sep 13, 2013	12.43	12.50	12.37	12.48	0	+0.09(+0.75%)
Sep 12, 2013	12.36	12.44	12.36	12.39	0	+0.03(+0.21%)
Sep 11, 2013	11.93	12.48	11.93	12.37	0	+0.45(+3.76%)
Sep 10, 2013	11.83	11.94	11.77	11.92	27,029	+0.12(+1.00%)
Sep 09, 2013	11.52	11.81	11.52	11.80	0	+0.08(+0.72%)
Sep 06, 2013	11.81	11.81	11.59	11.71	0	-0.06(-0.50%)
Sep 05, 2013	11.81	11.81	11.68	11.77	0	-0.02(-0.14%)
Sep 04, 2013	11.75	11.81	11.63	11.79	0	+0.01(+0.07%)
Sep 03, 2013	11.80	11.81	11.54	11.78	0	+0.08(+0.65%)
Aug 30, 2013	11.60	11.81	11.60	11.70	0	+0.08(+0.66%)
Aug 29, 2013	11.52	11.64	11.43	11.63	22,241	+0.12(+1.03%)
Aug 28, 2013	11.48	11.64	11.48	11.51	0	+0.02(+0.15%)
Aug 27, 2013	11.57	11.64	11.43	11.49	29,169	-0.09(-0.80%)
Aug 26, 2013	11.61	11.64	11.54	11.59	0	-0.03(-0.29%)
Aug 23, 2013	11.63	11.64	11.53	11.62	0	-0.01(-0.07%)
Aug 22, 2013	11.51	11.63	11.51	11.63	5,481	+0.17(+1.48%)
Aug 21, 2013	11.59	11.59	11.43	11.46	0	-0.13(-1.10%)
Aug 20, 2013	11.50	11.63	11.44	11.59	11,641	+0.14(+1.18%)
Aug 19, 2013	11.43	11.82	11.43	11.45	19,768	-0.03(-0.29%)
Aug 16, 2013	11.49	11.76	11.43	11.48	0	-0.08(-0.73%)
Aug 15, 2013	11.76	11.76	11.47	11.57	24,615	-0.27(-2.29%)
Aug 14, 2013	11.98	11.98	11.74	11.84	49,233	-0.17(-1.41%)
Aug 13, 2013	11.91	12.13	11.44	12.01	31,492	+0.07(+0.57%)
Aug 12, 2013	12.37	12.41	11.85	11.94	41,991	-0.48(-3.88%)
Aug 09, 2013	12.42	12.47	12.24	12.42	8,920	+0.02(+0.14%)
Aug 08, 2013	12.10	12.47	11.87	12.41	21,511	+0.14(+1.10%)
Aug 07, 2013	12.14	12.31	12.10	12.27	19,155	+0.15(+1.26%)
Aug 06, 2013	12.34	12.34	12.07	12.12	16,669	-0.16(-1.31%)
Aug 05, 2013	12.37	12.37	12.10	12.28	16,693	-0.04(-0.34%)
Aug 02, 2013	12.26	12.36	11.93	12.32	7,040	+0.03(+0.21%)

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.