Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.51	12.57	12.35	12.49	90,965	-0.09(-0.75%)
May 28, 2015	12.55	12.60	12.42	12.59	80,182	-0.13(-1.01%)
May 27, 2015	12.58	12.74	12.45	12.72	13,222	+0.12(+0.96%)
May 26, 2015	12.60	12.65	12.38	12.60	24,467	-0.09(-0.75%)
May 22, 2015	12.60	12.69	12.69	12.69	76,649	+0.02(+0.14%)
May 21, 2015	12.70	12.76	12.59	12.67	20,004	-0.03(-0.27%)
May 20, 2015	12.66	12.72	12.49	12.71	23,254	+0.12(+0.96%)
May 19, 2015	12.63	12.70	12.48	12.59	17,555	-0.04(-0.34%)
May 18, 2015	12.54	12.72	12.47	12.63	25,739	+0.06(+0.48%)
May 15, 2015	12.69	12.73	12.50	12.57	19,396	-0.13(-1.02%)
May 14, 2015	12.61	12.81	12.08	12.70	28,651	+0.09(+0.75%)
May 13, 2015	12.84	12.84	12.51	12.60	26,999	-0.28(-2.20%)
May 12, 2015	12.72	12.90	12.52	12.89	74,572	+0.11(+0.88%)
May 11, 2015	12.65	12.82	12.62	12.78	27,599	+0.08(+0.61%)
May 08, 2015	12.87	12.87	12.59	12.70	19,027	-0.09(-0.74%)
May 07, 2015	12.77	12.81	12.64	12.79	64,384	+0.03(+0.20%)
May 06, 2015	12.72	13.00	12.57	12.77	79,685	+0.03(+0.20%)
May 05, 2015	12.28	12.74	12.25	12.74	53,633	+0.48(+3.93%)
May 04, 2015	12.28	12.45	12.20	12.26	62,800	-0.21(-1.72%)
May 01, 2015	12.55	12.63	12.38	12.47	32,597	-0.03(-0.27%)
Apr 30, 2015	13.09	13.11	12.47	12.51	48,834	-0.74(-5.58%)
Apr 29, 2015	13.39	13.45	13.15	13.25	15,635	-0.24(-1.80%)
Apr 28, 2015	13.33	13.58	13.28	13.49	16,502	+0.13(+0.96%)
Apr 27, 2015	13.22	13.56	13.22	13.36	35,502	+0.03(+0.26%)
Apr 24, 2015	13.49	13.64	13.26	13.33	24,927	-0.21(-1.58%)
Apr 23, 2015	13.82	13.87	13.42	13.54	26,648	-0.39(-2.77%)
Apr 22, 2015	13.67	13.96	13.51	13.93	46,062	+0.33(+2.40%)
Apr 21, 2015	14.11	14.11	13.51	13.60	41,351	-0.42(-3.00%)
Apr 20, 2015	13.81	14.04	13.77	14.02	85,234	+0.46(+3.42%)
Apr 17, 2015	13.58	13.71	13.08	13.56	683,752	-0.18(-1.31%)
Apr 16, 2015	13.17	13.91	13.15	13.74	81,548	+0.55(+4.16%)
Apr 15, 2015	13.17	13.30	13.07	13.19	35,851	+0.15(+1.18%)
Apr 14, 2015	13.06	13.20	12.74	13.04	29,465	+0.04(+0.33%)
Apr 13, 2015	13.01	13.17	12.91	12.99	31,923	+0.07(+0.53%)
Apr 10, 2015	13.08	13.08	12.86	12.93	17,042	-0.06(-0.46%)
Apr 09, 2015	12.73	13.05	12.65	12.99	49,223	+0.26(+2.02%)
Apr 08, 2015	12.72	12.86	12.65	12.73	57,849	-0.03(-0.20%)
Apr 07, 2015	12.75	13.07	12.74	12.75	49,992	-0.21(-1.59%)
Apr 06, 2015	12.63	12.99	12.46	12.96	39,377	+0.16(+1.27%)
Apr 02, 2015	12.82	12.80	12.80	12.80	62,610	-0.03(-0.20%)
Apr 01, 2015	13.03	13.21	12.75	12.82	24,054	-0.28(-2.16%)
Mar 31, 2015	13.12	13.29	13.03	13.11	39,418	-0.16(-1.23%)
Mar 30, 2015	13.17	13.53	13.09	13.27	66,924	+0.09(+0.72%)
Mar 27, 2015	13.13	13.21	13.01	13.17	24,040	-0.07(-0.52%)
Mar 26, 2015	13.28	13.32	13.10	13.24	13,531	+0.05(+0.39%)
Mar 25, 2015	13.60	13.66	13.17	13.19	45,687	-0.45(-3.33%)
Mar 24, 2015	12.87	13.72	12.84	13.65	78,104	+0.82(+6.42%)
Mar 23, 2015	12.52	12.84	12.47	12.82	61,664	+0.30(+2.40%)
Mar 20, 2015	12.62	12.77	12.33	12.52	64,174	+0.00(+0.00%)
Mar 19, 2015	12.41	12.67	12.39	12.52	98,781	+0.09(+0.69%)
Mar 18, 2015	12.55	12.55	12.36	12.44	69,556	-0.03(-0.28%)
Mar 17, 2015	12.40	12.55	12.36	12.47	47,324	+0.11(+0.90%)
Mar 16, 2015	12.64	12.64	12.20	12.36	176,041	-0.16(-1.30%)
Mar 13, 2015	12.56	12.61	12.44	12.52	95,181	-0.01(-0.07%)
Mar 12, 2015	11.15	13.01	10.70	12.53	142,524	-0.49(-3.75%)
Mar 11, 2015	13.22	13.34	12.98	13.02	33,004	-0.25(-1.88%)
Mar 10, 2015	13.33	13.35	12.78	13.27	15,884	-0.11(-0.83%)
Mar 09, 2015	13.42	13.56	13.26	13.38	10,239	+0.09(+0.71%)
Mar 06, 2015	13.29	13.47	13.26	13.29	24,803	-0.09(-0.71%)
Mar 05, 2015	13.42	13.58	13.05	13.38	25,248	-0.04(-0.32%)
Mar 04, 2015	13.47	13.73	13.37	13.42	23,331	-0.05(-0.38%)
Mar 03, 2015	13.65	13.65	13.46	13.47	7,684	-0.15(-1.13%)

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.