Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.23	22.91	22.19	22.67	165,763	+0.46(+2.06%)
May 30, 2006	22.86	22.90	22.09	22.21	60,300	-0.70(-3.04%)
May 26, 2006	23.27	23.52	22.69	22.90	16,489	-0.21(-0.92%)
May 25, 2006	22.35	23.32	22.28	23.12	66,529	+0.98(+4.44%)
May 24, 2006	22.89	22.92	21.86	22.13	64,462	-0.70(-3.05%)
May 23, 2006	23.32	23.53	22.82	22.83	40,659	-0.28(-1.20%)
May 22, 2006	22.96	23.53	22.94	23.11	91,091	-0.16(-0.70%)
May 19, 2006	22.22	23.63	22.22	23.27	67,079	+0.96(+4.29%)
May 18, 2006	23.39	23.39	22.18	22.31	34,546	-0.91(-3.91%)
May 17, 2006	23.62	23.62	22.72	23.22	32,132	-0.45(-1.90%)
May 16, 2006	22.89	23.91	22.82	23.67	68,001	+0.94(+4.14%)
May 15, 2006	22.09	23.12	22.09	22.73	71,770	+0.43(+1.91%)
May 12, 2006	22.95	23.17	21.58	22.31	90,039	-0.85(-3.68%)
May 11, 2006	24.05	24.05	22.77	23.16	30,808	-0.95(-3.94%)
May 10, 2006	24.43	24.58	24.07	24.11	129,592	-0.34(-1.37%)
May 09, 2006	23.94	24.63	23.78	24.44	172,871	+0.52(+2.15%)
May 08, 2006	23.93	23.99	23.44	23.93	142,548	+0.11(+0.48%)
May 05, 2006	23.59	24.03	23.36	23.81	43,891	+0.45(+1.93%)
May 04, 2006	22.85	24.16	22.56	23.36	175,880	-1.19(-4.83%)
May 03, 2006	24.46	24.63	24.29	24.55	50,905	+0.03(+0.13%)
May 02, 2006	23.93	24.55	23.61	24.52	110,142	+0.76(+3.20%)
May 01, 2006	24.36	24.55	22.65	23.75	77,791	-0.48(-1.99%)
Apr 28, 2006	24.55	24.60	23.99	24.24	45,338	-0.30(-1.23%)
Apr 27, 2006	24.13	24.55	23.60	24.54	49,869	+0.25(+1.01%)
Apr 26, 2006	24.08	24.38	23.91	24.30	32,299	+0.16(+0.64%)
Apr 25, 2006	24.14	24.14	23.89	24.14	30,951	+0.08(+0.34%)
Apr 24, 2006	24.14	24.14	23.89	24.06	43,913	+0.03(+0.14%)
Apr 21, 2006	24.14	24.14	23.69	24.02	36,450	-0.09(-0.37%)
Apr 20, 2006	23.73	24.14	23.48	24.11	44,116	+0.38(+1.62%)
Apr 19, 2006	23.72	23.73	23.41	23.73	39,633	+0.00(+0.00%)
Apr 18, 2006	22.76	23.73	22.76	23.73	69,360	+1.01(+4.43%)
Apr 17, 2006	22.95	23.24	22.54	22.72	166,207	-0.13(-0.57%)
Apr 13, 2006	23.15	23.53	22.81	22.85	50,353	-0.29(-1.24%)
Apr 12, 2006	23.06	23.27	22.86	23.14	116,489	+0.08(+0.35%)
Apr 11, 2006	22.62	23.12	22.62	23.06	122,145	+0.49(+2.18%)
Apr 10, 2006	23.35	23.35	21.90	22.57	88,134	-0.76(-3.26%)
Apr 07, 2006	23.10	23.63	23.10	23.33	62,023	+0.25(+1.06%)
Apr 06, 2006	22.90	23.13	22.67	23.08	85,772	+0.18(+0.79%)
Apr 05, 2006	22.69	23.08	22.69	22.90	77,165	+0.20(+0.86%)
Apr 04, 2006	22.90	23.08	22.70	22.71	54,984	-0.26(-1.14%)
Apr 03, 2006	23.12	23.13	22.87	22.97	83,441	-0.10(-0.43%)
Mar 31, 2006	22.54	23.10	22.54	23.07	145,630	+0.55(+2.43%)
Mar 30, 2006	22.50	22.74	22.39	22.52	79,547	+0.02(+0.11%)
Mar 29, 2006	22.00	22.65	21.82	22.49	100,429	+0.61(+2.80%)
Mar 28, 2006	21.69	21.99	21.49	21.88	75,825	+0.22(+1.02%)
Mar 27, 2006	21.41	22.01	21.41	21.66	76,858	+0.18(+0.84%)
Mar 24, 2006	21.30	21.67	20.92	21.48	33,744	+0.11(+0.54%)
Mar 23, 2006	21.28	21.47	21.07	21.37	51,082	+0.08(+0.38%)
Mar 22, 2006	21.39	21.43	21.00	21.28	63,425	-0.09(-0.42%)
Mar 21, 2006	20.95	21.55	20.92	21.37	68,061	+0.33(+1.56%)
Mar 20, 2006	21.32	21.38	20.59	21.05	106,429	-0.48(-2.24%)
Mar 17, 2006	21.76	21.76	21.28	21.53	174,890	-0.23(-1.05%)
Mar 16, 2006	21.68	21.76	21.48	21.76	43,471	+0.11(+0.49%)
Mar 15, 2006	21.37	21.75	21.32	21.65	71,131	+0.29(+1.34%)
Mar 14, 2006	20.47	21.40	20.47	21.37	113,792	+0.79(+3.86%)
Mar 13, 2006	20.33	20.60	20.11	20.57	150,569	+0.49(+2.45%)
Mar 10, 2006	19.60	20.46	19.60	20.08	245,002	+0.66(+3.41%)
Mar 09, 2006	19.39	19.44	19.09	19.42	204,402	+0.46(+2.42%)
Mar 08, 2006	18.74	19.13	18.71	18.96	95,050	+0.19(+1.00%)
Mar 07, 2006	18.74	18.94	18.65	18.77	122,836	+0.01(+0.04%)
Mar 06, 2006	18.89	19.01	18.62	18.76	58,634	+0.02(+0.13%)
Mar 03, 2006	19.08	19.15	18.48	18.74	49,104	-0.31(-1.63%)
Mar 02, 2006	18.78	19.16	18.47	19.05	100,611	+0.32(+1.70%)

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.