Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	12.97	13.03	12.76	12.78	17,789	-0.31(-2.35%)
Nov 26, 2014	13.31	13.09	13.09	13.09	49,668	-0.25(-1.86%)
Nov 25, 2014	13.66	13.66	13.19	13.34	44,933	-0.06(-0.45%)
Nov 24, 2014	12.89	13.81	12.89	13.40	117,561	+0.45(+3.50%)
Nov 21, 2014	13.69	13.69	12.84	12.95	44,581	-0.61(-4.48%)
Nov 20, 2014	13.10	13.84	13.10	13.55	43,325	+0.33(+2.46%)
Nov 19, 2014	13.57	13.57	12.89	13.23	59,934	-0.50(-3.68%)
Nov 18, 2014	13.41	14.16	13.41	13.73	71,036	+0.40(+3.02%)
Nov 17, 2014	13.53	13.88	13.17	13.33	52,880	-0.31(-2.26%)
Nov 14, 2014	13.49	14.38	13.31	13.64	129,970	+0.16(+1.21%)
Nov 13, 2014	13.51	13.91	13.25	13.48	37,456	-0.33(-2.36%)
Nov 12, 2014	13.39	14.29	13.30	13.80	197,807	+0.36(+2.67%)
Nov 11, 2014	13.67	13.84	13.22	13.44	35,059	-0.21(-1.57%)
Nov 10, 2014	13.78	13.81	13.34	13.66	64,070	-0.09(-0.68%)
Nov 07, 2014	13.86	15.53	13.51	13.75	33,169	-0.04(-0.31%)
Nov 06, 2014	13.86	13.93	13.27	13.79	148,256	-1.07(-7.20%)
Nov 05, 2014	14.59	15.10	14.46	14.86	146,165	+0.40(+2.78%)
Nov 04, 2014	14.61	14.95	14.16	14.46	30,350	-0.11(-0.76%)
Nov 03, 2014	14.74	15.37	14.41	14.57	86,280	-0.07(-0.47%)
Oct 31, 2014	14.62	14.94	14.39	14.64	38,037	+0.33(+2.27%)
Oct 30, 2014	14.18	14.41	14.03	14.32	41,031	-0.01(-0.06%)
Oct 29, 2014	13.90	14.35	13.62	14.32	76,230	+0.73(+5.40%)
Oct 28, 2014	13.44	13.64	13.32	13.59	194,124	+0.13(+0.95%)
Oct 27, 2014	13.49	13.59	13.58	13.46	14,700	-0.12(-0.88%)
Oct 24, 2014	13.62	13.68	13.37	13.58	27,352	+0.00(+0.00%)
Oct 23, 2014	14.04	14.48	13.41	13.58	17,849	+0.01(+0.06%)
Oct 22, 2014	13.88	13.89	13.54	13.57	23,404	-0.40(-2.87%)
Oct 21, 2014	14.00	14.33	13.75	13.97	24,644	+0.09(+0.68%)
Oct 20, 2014	13.91	13.98	13.73	13.88	20,985	-0.01(-0.06%)
Oct 17, 2014	14.41	14.41	12.93	13.89	49,688	-0.32(-2.22%)
Oct 16, 2014	14.16	14.49	13.87	14.20	35,636	-0.15(-1.01%)
Oct 15, 2014	13.66	14.43	13.20	14.35	30,807	+0.47(+3.38%)
Oct 14, 2014	13.21	13.90	13.21	13.88	18,482	+0.73(+5.52%)
Oct 13, 2014	13.02	13.33	13.02	13.15	28,466	-0.08(-0.58%)
Oct 10, 2014	13.00	13.58	13.00	13.23	26,630	+0.13(+0.98%)
Oct 09, 2014	13.47	13.47	13.02	13.10	15,098	-0.41(-3.03%)
Oct 08, 2014	13.03	13.60	13.03	13.51	19,514	+0.50(+3.80%)
Oct 07, 2014	13.14	13.14	12.98	13.02	19,004	-0.22(-1.68%)
Oct 06, 2014	13.02	13.33	13.00	13.24	18,668	+0.21(+1.64%)
Oct 03, 2014	13.15	13.26	12.95	13.03	15,635	+0.03(+0.20%)
Oct 02, 2014	12.95	13.37	12.88	13.00	14,562	+0.11(+0.86%)
Oct 01, 2014	13.10	13.39	12.80	12.89	29,432	-0.18(-1.37%)
Sep 30, 2014	13.10	13.23	13.07	13.07	42,765	-0.03(-0.26%)
Sep 29, 2014	13.17	13.18	12.83	13.10	21,650	-0.15(-1.16%)
Sep 26, 2014	13.18	13.31	13.18	13.26	15,970	+0.08(+0.58%)
Sep 25, 2014	13.72	13.82	13.09	13.18	32,508	-0.52(-3.80%)
Sep 24, 2014	13.62	13.77	13.57	13.70	18,936	+0.04(+0.31%)
Sep 23, 2014	13.77	13.94	13.50	13.66	28,525	-0.14(-0.99%)
Sep 22, 2014	13.75	13.91	13.44	13.79	18,603	-0.08(-0.55%)
Sep 19, 2014	13.85	13.96	13.79	13.87	48,688	+0.03(+0.25%)
Sep 18, 2014	13.78	14.26	13.75	13.84	15,099	+0.08(+0.56%)
Sep 17, 2014	14.20	14.20	13.75	13.76	15,137	-0.12(-0.86%)
Sep 16, 2014	13.88	13.98	13.74	13.88	17,378	+0.01(+0.06%)
Sep 15, 2014	13.96	13.96	13.72	13.87	25,036	-0.04(-0.31%)
Sep 12, 2014	14.07	14.18	13.86	13.91	38,948	-0.20(-1.39%)
Sep 11, 2014	14.25	14.26	14.02	14.11	27,404	-0.15(-1.02%)
Sep 10, 2014	14.40	14.40	14.09	14.26	16,046	-0.10(-0.71%)
Sep 09, 2014	14.20	14.81	14.17	14.36	34,729	+0.12(+0.84%)
Sep 08, 2014	14.31	14.40	14.14	14.24	38,491	-0.12(-0.83%)
Sep 05, 2014	14.47	14.58	14.31	14.36	23,957	-0.18(-1.23%)
Sep 04, 2014	14.58	14.61	14.43	14.54	40,003	+0.11(+0.77%)
Sep 03, 2014	14.72	14.72	14.37	14.43	20,243	-0.28(-1.92%)

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.