Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.78	16.46	15.64	16.44	245,268	+0.69(+4.36%)
Nov 29, 2006	15.78	15.89	15.60	15.75	70,095	+0.07(+0.42%)
Nov 28, 2006	15.56	15.71	15.47	15.69	84,867	+0.18(+1.16%)
Nov 27, 2006	15.86	15.86	15.51	15.51	143,751	-0.43(-2.72%)
Nov 24, 2006	15.75	15.94	15.75	15.94	23,811	+0.06(+0.36%)
Nov 22, 2006	16.00	16.00	15.81	15.88	93,753	-0.02(-0.10%)
Nov 21, 2006	16.04	16.05	15.83	15.90	167,502	-0.03(-0.21%)
Nov 20, 2006	15.55	16.04	15.55	15.93	402,825	+0.39(+2.53%)
Nov 17, 2006	15.43	15.75	15.35	15.54	956,639	+0.09(+0.58%)
Nov 16, 2006	15.46	15.52	15.37	15.45	188,802	-0.01(-0.05%)
Nov 15, 2006	15.41	15.51	15.35	15.46	125,003	+0.01(+0.05%)
Nov 14, 2006	15.50	15.50	15.24	15.45	194,707	+0.01(+0.05%)
Nov 13, 2006	15.42	15.54	15.36	15.44	166,454	+0.07(+0.48%)
Nov 10, 2006	15.54	15.79	15.37	15.37	574,434	-0.21(-1.37%)
Nov 09, 2006	16.20	16.20	15.51	15.58	147,389	-0.59(-3.64%)
Nov 08, 2006	16.46	16.48	16.04	16.17	157,502	-0.31(-1.89%)
Nov 07, 2006	15.86	16.61	15.72	16.48	251,053	+0.65(+4.14%)
Nov 06, 2006	15.24	15.90	15.24	15.83	322,333	+0.37(+2.38%)
Nov 03, 2006	15.65	15.87	15.38	15.46	177,975	-0.30(-1.92%)
Nov 02, 2006	16.09	16.36	15.70	15.76	94,740	-0.48(-2.97%)
Nov 01, 2006	16.78	16.78	16.21	16.24	81,676	-0.52(-3.12%)
Oct 31, 2006	16.58	16.80	16.57	16.77	69,664	+0.04(+0.24%)
Oct 30, 2006	16.47	16.79	16.45	16.73	42,283	+0.25(+1.54%)
Oct 27, 2006	16.64	16.84	16.45	16.47	43,323	-0.25(-1.52%)
Oct 26, 2006	16.51	16.77	16.41	16.73	36,182	+0.31(+1.89%)
Oct 25, 2006	16.28	16.48	16.26	16.41	58,935	+0.05(+0.30%)
Oct 24, 2006	16.34	16.59	16.27	16.37	40,457	+0.04(+0.25%)
Oct 23, 2006	16.36	16.46	16.19	16.32	54,881	-0.05(-0.30%)
Oct 20, 2006	16.32	16.37	16.21	16.37	45,205	+0.05(+0.30%)
Oct 19, 2006	16.23	16.46	16.22	16.32	21,292	+0.00(+0.00%)
Oct 18, 2006	16.36	16.49	16.20	16.32	44,657	+0.01(+0.05%)
Oct 17, 2006	16.14	16.40	16.14	16.32	56,832	+0.03(+0.20%)
Oct 16, 2006	16.22	16.41	16.00	16.28	139,196	+0.01(+0.05%)
Oct 13, 2006	15.31	16.28	14.88	16.28	142,034	+0.92(+5.97%)
Oct 12, 2006	14.73	15.38	14.59	15.36	138,018	+0.70(+4.74%)
Oct 11, 2006	14.61	14.71	14.52	14.66	54,236	+0.03(+0.22%)
Oct 10, 2006	14.73	14.82	14.61	14.63	220,045	-0.10(-0.67%)
Oct 09, 2006	14.67	14.80	14.65	14.73	94,301	+0.01(+0.06%)
Oct 06, 2006	15.08	15.08	14.69	14.72	98,062	-0.46(-3.02%)
Oct 05, 2006	14.84	15.42	14.84	15.18	80,470	+0.29(+1.92%)
Oct 04, 2006	14.62	14.90	14.59	14.89	45,419	+0.20(+1.34%)
Oct 03, 2006	14.99	15.11	14.66	14.70	99,566	-0.38(-2.55%)
Oct 02, 2006	15.15	15.26	14.96	15.08	134,512	-0.07(-0.49%)
Sep 29, 2006	15.15	15.29	15.10	15.15	88,767	-0.02(-0.16%)
Sep 28, 2006	15.34	15.37	15.10	15.18	118,333	-0.06(-0.38%)
Sep 27, 2006	15.47	15.61	15.09	15.24	142,707	-0.38(-2.41%)
Sep 26, 2006	16.48	17.12	15.44	15.61	899,281	-1.43(-8.40%)
Sep 25, 2006	16.59	17.07	16.46	17.04	163,920	+0.47(+2.81%)
Sep 22, 2006	17.21	17.21	16.41	16.58	49,071	-0.62(-3.62%)
Sep 21, 2006	17.23	17.25	16.97	17.20	20,021	-0.03(-0.19%)
Sep 20, 2006	17.32	17.45	17.04	17.23	97,400	+0.07(+0.38%)
Sep 19, 2006	17.50	17.50	16.96	17.17	51,222	-0.03(-0.19%)
Sep 18, 2006	17.30	17.30	17.10	17.20	66,817	+0.06(+0.33%)
Sep 15, 2006	16.71	17.22	16.51	17.14	117,550	+0.58(+3.51%)
Sep 14, 2006	16.37	16.59	16.37	16.56	45,670	+0.11(+0.70%)
Sep 13, 2006	15.91	16.45	15.83	16.45	34,827	+0.49(+3.08%)
Sep 12, 2006	15.83	15.96	15.67	15.96	174,111	+0.17(+1.09%)
Sep 11, 2006	15.59	15.83	15.59	15.78	51,716	+0.07(+0.47%)
Sep 08, 2006	15.85	15.85	15.63	15.71	44,684	-0.16(-0.98%)
Sep 07, 2006	16.22	16.41	15.86	15.87	219,971	-0.43(-2.66%)
Sep 06, 2006	16.48	16.65	16.30	16.30	40,116	-0.25(-1.53%)
Sep 05, 2006	16.53	16.74	16.44	16.55	39,338	+0.10(+0.60%)

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.