Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.39	14.63	14.37	14.51	39,701	-0.02(-0.12%)
Jul 30, 2014	14.39	14.61	14.38	14.53	68,866	+0.19(+1.36%)
Jul 29, 2014	14.35	14.43	14.23	14.33	40,862	+0.04(+0.30%)
Jul 28, 2014	14.35	14.44	14.16	14.29	47,369	-0.06(-0.42%)
Jul 25, 2014	14.27	14.39	14.26	14.35	62,692	+0.09(+0.60%)
Jul 24, 2014	14.01	14.39	14.01	14.27	28,501	+0.01(+0.06%)
Jul 23, 2014	14.14	14.27	13.87	14.26	81,745	+0.11(+0.78%)
Jul 22, 2014	14.27	14.34	13.96	14.15	48,666	-0.11(-0.78%)
Jul 21, 2014	14.05	14.39	14.05	14.26	46,986	+0.22(+1.58%)
Jul 18, 2014	13.91	14.14	13.81	14.04	40,650	+0.06(+0.43%)
Jul 17, 2014	14.03	14.12	13.93	13.98	49,936	-0.14(-0.97%)
Jul 16, 2014	14.18	14.24	13.94	14.11	53,560	-0.02(-0.12%)
Jul 15, 2014	14.04	14.21	13.95	14.13	53,317	+0.07(+0.48%)
Jul 14, 2014	13.87	14.16	13.72	14.06	34,319	+0.19(+1.35%)
Jul 11, 2014	13.93	14.03	13.65	13.87	33,813	-0.14(-0.97%)
Jul 10, 2014	13.89	14.10	13.81	14.01	40,486	-0.06(-0.42%)
Jul 09, 2014	14.18	14.19	13.68	14.07	27,622	-0.09(-0.60%)
Jul 08, 2014	13.99	14.25	13.88	14.16	34,410	+0.16(+1.16%)
Jul 07, 2014	14.02	14.16	13.84	13.99	44,607	-0.19(-1.32%)
Jul 03, 2014	13.81	14.18	14.18	14.18	17,377	+0.36(+2.59%)
Jul 02, 2014	13.73	14.15	13.45	13.82	53,222	+0.12(+0.87%)
Jul 01, 2014	13.47	13.80	13.45	13.70	60,272	+0.32(+2.35%)
Jun 30, 2014	13.08	14.23	12.90	13.39	297,801	+0.36(+2.75%)
Jun 27, 2014	13.07	13.19	13.02	13.03	101,342	-0.09(-0.71%)
Jun 26, 2014	13.13	13.20	12.86	13.12	54,989	+0.01(+0.06%)
Jun 25, 2014	13.12	13.43	13.12	13.12	37,276	-0.02(-0.13%)
Jun 24, 2014	13.41	13.67	13.12	13.13	43,242	-0.25(-1.85%)
Jun 23, 2014	13.69	13.97	13.20	13.38	35,276	-0.23(-1.69%)
Jun 20, 2014	13.72	13.93	13.37	13.61	115,641	-0.02(-0.12%)
Jun 19, 2014	13.85	13.98	13.29	13.63	51,612	-0.14(-1.05%)
Jun 18, 2014	13.44	13.93	13.31	13.77	60,535	+0.35(+2.60%)
Jun 17, 2014	13.34	14.14	13.24	13.42	39,097	+0.03(+0.19%)
Jun 16, 2014	13.31	13.63	13.20	13.40	28,029	+0.12(+0.90%)
Jun 13, 2014	13.29	13.37	13.16	13.28	48,597	+0.05(+0.39%)
Jun 12, 2014	13.34	13.41	13.04	13.23	75,294	-0.08(-0.58%)
Jun 11, 2014	13.93	13.93	13.26	13.30	57,367	-0.65(-4.64%)
Jun 10, 2014	14.01	14.01	13.94	13.95	19,804	+0.01(+0.06%)
Jun 06, 2014	13.71	13.87	13.71	13.94	48,682	+0.32(+2.31%)
Jun 05, 2014	13.01	13.70	12.88	13.63	43,069	+0.55(+4.17%)
Jun 04, 2014	12.83	13.35	12.83	13.08	35,900	+0.26(+2.06%)
Jun 03, 2014	13.04	13.23	12.75	12.82	191,832	-0.21(-1.63%)
Jun 02, 2014	13.44	13.44	12.91	13.03	51,958	-0.35(-2.61%)
May 30, 2014	13.50	13.52	13.37	13.38	50,427	-0.08(-0.57%)
May 29, 2014	14.02	14.04	13.34	13.46	89,725	-0.48(-3.42%)
May 28, 2014	13.39	14.23	13.15	13.93	156,418	+0.53(+3.94%)
May 27, 2014	13.24	13.52	13.23	13.41	103,862	+0.17(+1.29%)
May 23, 2014	13.19	13.24	13.24	13.24	36,280	-0.08(-0.61%)
May 22, 2014	13.08	13.34	12.98	13.32	72,314	+0.32(+2.46%)
May 21, 2014	13.11	13.18	12.91	13.00	87,605	-0.03(-0.20%)
May 20, 2014	13.31	13.41	12.86	13.02	90,416	-0.29(-2.18%)
May 19, 2014	12.89	13.37	12.87	13.31	98,920	+0.43(+3.31%)
May 16, 2014	12.75	13.04	12.52	12.89	98,733	+0.19(+1.47%)
May 15, 2014	12.49	12.81	12.32	12.70	72,265	+0.21(+1.71%)
May 14, 2014	12.75	12.76	12.39	12.49	74,571	-0.25(-1.94%)
May 13, 2014	12.75	12.96	12.58	12.73	73,763	-0.02(-0.13%)
May 12, 2014	12.43	12.84	12.35	12.75	106,939	+0.19(+1.49%)
May 09, 2014	12.48	12.69	12.39	12.56	73,936	-0.01(-0.07%)
May 08, 2014	12.81	12.81	12.52	12.57	50,428	-0.20(-1.53%)
May 07, 2014	12.73	12.99	12.57	12.77	104,172	-0.02(-0.13%)
May 06, 2014	12.63	12.89	12.55	12.78	110,567	+0.01(+0.07%)
May 05, 2014	13.63	13.71	12.57	12.78	220,766	-1.11(-7.98%)
May 02, 2014	13.97	13.97	13.64	13.88	117,605	-0.21(-1.51%)

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.