Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	12.52	12.66	12.43	12.52	22,585	-0.03(-0.27%)
Aug 28, 2015	12.34	12.66	12.34	12.55	19,748	+0.15(+1.18%)
Aug 27, 2015	12.52	12.52	12.34	12.40	22,396	-0.07(-0.55%)
Aug 26, 2015	12.45	12.51	12.22	12.47	41,441	+0.23(+1.90%)
Aug 25, 2015	12.56	12.56	12.19	12.24	54,721	-0.02(-0.14%)
Aug 24, 2015	12.33	12.52	12.19	12.26	28,610	-0.41(-3.20%)
Aug 21, 2015	12.50	12.75	12.50	12.66	35,189	-0.01(-0.07%)
Aug 20, 2015	12.65	12.83	12.65	12.67	22,645	-0.07(-0.54%)
Aug 19, 2015	12.76	12.81	12.69	12.74	16,922	-0.02(-0.13%)
Aug 18, 2015	12.80	12.86	12.71	12.76	22,950	-0.10(-0.80%)
Aug 17, 2015	12.78	12.88	12.73	12.86	29,979	+0.00(+0.00%)
Aug 14, 2015	12.71	12.88	12.69	12.86	14,868	+0.09(+0.74%)
Aug 13, 2015	12.84	12.90	12.74	12.77	14,381	-0.03(-0.20%)
Aug 12, 2015	12.75	12.91	12.65	12.79	18,563	-0.01(-0.07%)
Aug 11, 2015	12.91	12.93	12.72	12.80	16,858	-0.15(-1.13%)
Aug 10, 2015	12.93	13.08	12.85	12.95	31,414	+0.08(+0.60%)
Aug 07, 2015	12.96	13.07	12.79	12.87	18,371	-0.15(-1.13%)
Aug 06, 2015	12.46	13.20	12.45	13.02	41,028	+0.56(+4.50%)
Aug 05, 2015	12.46	12.50	12.44	12.46	48,756	+0.01(+0.07%)
Aug 04, 2015	12.49	12.50	12.43	12.45	55,315	-0.04(-0.35%)
Aug 03, 2015	12.54	12.54	12.46	12.49	43,441	-0.04(-0.34%)
Jul 31, 2015	12.53	12.82	12.49	12.53	50,995	-0.01(-0.07%)
Jul 30, 2015	12.55	12.70	12.52	12.54	26,968	-0.01(-0.07%)
Jul 29, 2015	12.49	12.60	12.49	12.55	56,364	-0.01(-0.08%)
Jul 28, 2015	12.59	12.59	12.51	12.56	33,943	+0.03(+0.27%)
Jul 27, 2015	12.49	12.60	12.49	12.53	20,520	-0.03(-0.21%)
Jul 24, 2015	12.71	12.76	12.52	12.55	69,733	-0.21(-1.62%)
Jul 23, 2015	12.85	12.92	12.66	12.76	19,733	-0.15(-1.20%)
Jul 22, 2015	12.96	13.01	12.85	12.91	26,875	+0.00(+0.00%)
Jul 21, 2015	13.00	13.00	12.87	12.91	17,449	-0.03(-0.20%)
Jul 20, 2015	13.06	13.06	12.84	12.94	22,668	-0.08(-0.59%)
Jul 17, 2015	13.07	13.09	12.91	13.02	14,221	-0.02(-0.13%)
Jul 16, 2015	13.05	13.06	12.90	13.03	11,279	+0.08(+0.60%)
Jul 15, 2015	13.03	13.03	12.92	12.96	6,450	-0.14(-1.05%)
Jul 14, 2015	13.06	13.27	12.97	13.09	16,401	+0.11(+0.86%)
Jul 13, 2015	12.90	13.11	12.82	12.98	13,663	+0.05(+0.40%)
Jul 10, 2015	13.00	13.00	12.90	12.93	28,776	+0.02(+0.13%)
Jul 09, 2015	13.02	13.02	12.84	12.91	33,922	+0.03(+0.20%)
Jul 08, 2015	12.84	12.92	12.81	12.89	24,168	-0.03(-0.20%)
Jul 07, 2015	12.89	12.98	12.81	12.91	37,325	+0.00(+0.00%)
Jul 06, 2015	12.91	12.95	12.78	12.91	20,591	+0.03(+0.20%)
Jul 02, 2015	12.97	12.89	12.89	12.89	33,730	-0.09(-0.73%)
Jul 01, 2015	12.79	13.04	12.79	12.98	52,734	+0.28(+2.23%)
Jun 30, 2015	12.75	12.75	12.46	12.70	46,471	+0.04(+0.34%)
Jun 29, 2015	12.87	12.90	12.60	12.66	28,215	-0.27(-2.06%)
Jun 26, 2015	13.05	13.13	12.65	12.92	89,177	-0.13(-0.99%)
Jun 25, 2015	13.09	13.12	12.92	13.05	16,287	+0.01(+0.07%)
Jun 24, 2015	13.07	13.15	12.92	13.04	22,602	-0.06(-0.46%)
Jun 23, 2015	13.06	13.11	13.03	13.10	24,248	+0.00(+0.00%)
Jun 22, 2015	13.07	13.16	13.02	13.10	25,770	+0.01(+0.06%)
Jun 19, 2015	12.98	13.20	12.93	13.09	80,209	+0.16(+1.26%)
Jun 18, 2015	12.84	12.94	12.79	12.93	24,904	+0.15(+1.14%)
Jun 17, 2015	12.90	12.94	12.78	12.78	41,444	-0.09(-0.73%)
Jun 16, 2015	12.69	12.94	12.69	12.88	29,040	+0.13(+1.01%)
Jun 15, 2015	12.66	12.88	12.66	12.75	34,163	-0.05(-0.40%)
Jun 12, 2015	12.68	12.85	12.68	12.80	84,819	+0.04(+0.34%)
Jun 11, 2015	12.72	12.77	12.68	12.76	28,095	+0.00(+0.00%)
Jun 10, 2015	12.64	12.78	12.64	12.76	89,950	+0.14(+1.09%)
Jun 09, 2015	12.55	12.67	12.41	12.62	79,673	+0.07(+0.55%)
Jun 08, 2015	12.42	12.55	12.30	12.55	91,723	+0.09(+0.69%)
Jun 05, 2015	12.47	12.47	12.32	12.47	47,665	+0.03(+0.21%)
Jun 04, 2015	12.43	12.53	12.18	12.44	36,952	-0.07(-0.55%)
Jun 03, 2015	12.56	12.57	12.45	12.51	54,945	-0.07(-0.55%)
Jun 02, 2015	12.51	12.61	12.48	12.58	38,323	-0.03(-0.27%)

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.