Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.35	14.35	13.64	13.96	18,522	-0.20(-1.44%)
May 27, 2005	14.24	14.35	14.12	14.16	69,304	+0.03(+0.23%)
May 26, 2005	14.06	14.27	14.06	14.13	8,319	+0.11(+0.82%)
May 25, 2005	13.82	14.28	13.82	14.02	5,367	-0.26(-1.83%)
May 24, 2005	14.28	14.32	14.14	14.28	8,676	+0.10(+0.69%)
May 23, 2005	13.91	14.34	13.75	14.18	89,253	+0.15(+1.05%)
May 20, 2005	14.08	14.16	14.02	14.03	5,296	-0.06(-0.41%)
May 19, 2005	13.81	14.18	12.91	14.09	7,933	-0.11(-0.81%)
May 18, 2005	14.17	14.40	14.12	14.21	26,640	+0.06(+0.40%)
May 17, 2005	14.04	14.19	14.01	14.15	9,722	-0.08(-0.57%)
May 16, 2005	14.07	14.31	14.07	14.23	12,359	+0.16(+1.10%)
May 13, 2005	14.09	14.32	13.67	14.07	28,130	+0.16(+1.12%)
May 12, 2005	14.34	14.40	13.89	13.92	7,645	-0.39(-2.74%)
May 11, 2005	14.38	14.39	14.09	14.31	26,414	+0.11(+0.75%)
May 10, 2005	14.30	14.60	13.80	14.21	48,061	-0.46(-3.12%)
May 09, 2005	14.05	14.66	13.79	14.66	37,153	+0.35(+2.46%)
May 06, 2005	14.38	14.72	13.77	14.31	112,922	+0.04(+0.29%)
May 05, 2005	14.70	14.70	13.69	14.27	57,680	+0.06(+0.40%)
May 04, 2005	13.51	14.56	13.51	14.21	73,446	+0.52(+3.76%)
May 03, 2005	13.50	14.00	13.29	13.70	63,725	+0.02(+0.18%)
May 02, 2005	13.73	13.93	13.46	13.67	39,183	-0.12(-0.89%)
Apr 29, 2005	13.51	13.90	13.41	13.80	47,849	+0.19(+1.38%)
Apr 28, 2005	12.85	14.09	12.84	13.61	67,068	+0.42(+3.16%)
Apr 27, 2005	12.95	13.37	12.84	13.19	38,392	-0.14(-1.04%)
Apr 26, 2005	13.23	13.42	13.11	13.33	14,786	+0.10(+0.74%)
Apr 25, 2005	13.13	13.31	12.95	13.23	14,584	-0.07(-0.49%)
Apr 22, 2005	13.33	13.44	13.10	13.30	40,121	-0.20(-1.52%)
Apr 21, 2005	13.32	13.64	13.14	13.50	80,354	+0.47(+3.64%)
Apr 20, 2005	12.41	13.62	12.30	13.03	162,794	+0.34(+2.71%)
Apr 19, 2005	12.36	12.79	12.31	12.68	66,021	+0.28(+2.24%)
Apr 18, 2005	11.82	12.41	11.82	12.41	16,470	+0.28(+2.33%)
Apr 15, 2005	12.43	12.45	12.05	12.12	17,440	-0.13(-1.04%)
Apr 14, 2005	12.62	12.63	12.09	12.25	29,512	-0.51(-4.01%)
Apr 13, 2005	12.97	13.09	12.27	12.76	28,361	-0.10(-0.80%)
Apr 12, 2005	11.74	12.89	11.74	12.86	84,952	+0.96(+8.04%)
Apr 11, 2005	12.27	12.28	11.89	11.91	20,299	-0.37(-3.00%)
Apr 08, 2005	12.17	12.41	12.11	12.27	18,130	-0.18(-1.45%)
Apr 07, 2005	12.36	12.93	12.34	12.45	14,684	-0.03(-0.26%)
Apr 06, 2005	12.76	13.01	12.32	12.49	15,906	-0.03(-0.26%)
Apr 05, 2005	12.53	12.68	12.09	12.52	15,035	-0.02(-0.20%)
Apr 04, 2005	12.64	12.72	12.51	12.54	19,730	-0.16(-1.29%)
Apr 01, 2005	12.95	13.34	12.55	12.71	30,854	+0.03(+0.26%)
Mar 31, 2005	12.79	12.93	12.52	12.68	18,310	-0.03(-0.26%)
Mar 30, 2005	12.48	12.81	12.48	12.71	65,118	-0.02(-0.13%)
Mar 29, 2005	12.94	12.99	12.60	12.72	19,928	-0.23(-1.77%)
Mar 28, 2005	13.21	13.24	12.95	12.95	20,998	-0.14(-1.06%)
Mar 24, 2005	13.09	13.22	12.91	13.09	5,537	+0.00(+0.00%)
Mar 23, 2005	13.30	13.54	13.09	13.09	17,135	-0.21(-1.60%)
Mar 22, 2005	14.16	14.16	13.31	13.31	10,440	-0.88(-6.23%)
Mar 21, 2005	14.21	14.42	13.78	14.19	17,403	+0.16(+1.11%)
Mar 18, 2005	14.12	14.13	13.55	14.03	97,063	+0.16(+1.12%)
Mar 17, 2005	13.67	13.88	13.61	13.88	7,789	-0.07(-0.47%)
Mar 16, 2005	14.05	14.05	13.86	13.94	12,021	+0.07(+0.53%)
Mar 15, 2005	14.01	14.04	13.67	13.87	28,607	+0.12(+0.89%)
Mar 14, 2005	12.84	14.03	12.84	13.75	28,618	+0.90(+7.01%)
Mar 11, 2005	13.11	13.11	12.68	12.85	20,203	-0.21(-1.63%)
Mar 10, 2005	12.77	13.09	12.77	13.06	16,788	+0.18(+1.40%)
Mar 09, 2005	12.93	13.00	12.83	12.88	13,189	-0.21(-1.62%)
Mar 08, 2005	13.04	13.16	13.04	13.09	9,505	-0.07(-0.50%)
Mar 07, 2005	12.99	13.29	12.99	13.16	14,547	-0.11(-0.80%)
Mar 04, 2005	13.35	13.35	13.11	13.26	21,933	+0.21(+1.63%)
Mar 03, 2005	12.68	13.13	12.68	13.05	26,743	+0.08(+0.63%)
Mar 02, 2005	12.44	13.02	12.44	12.97	19,319	+0.21(+1.67%)

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.