Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	15.74	15.92	15.54	15.86	157,531	+0.07(+0.41%)
Jul 30, 2007	16.28	16.28	15.46	15.79	165,458	-0.38(-2.33%)
Jul 27, 2007	16.05	16.46	16.05	16.17	111,531	+0.06(+0.36%)
Jul 26, 2007	16.38	16.49	16.00	16.11	191,618	-0.38(-2.28%)
Jul 25, 2007	16.69	16.77	16.45	16.49	149,253	-0.17(-1.03%)
Jul 24, 2007	16.58	16.79	16.57	16.66	137,133	-0.02(-0.15%)
Jul 23, 2007	16.82	16.90	16.68	16.68	40,937	-0.11(-0.63%)
Jul 20, 2007	17.03	17.03	16.73	16.79	141,523	-0.28(-1.63%)
Jul 19, 2007	16.93	17.09	16.86	17.07	55,734	+0.25(+1.51%)
Jul 18, 2007	16.82	17.03	16.61	16.82	88,395	-0.13(-0.77%)
Jul 17, 2007	16.91	17.05	16.70	16.95	119,098	-0.08(-0.48%)
Jul 16, 2007	16.68	17.07	16.68	17.03	87,062	+0.26(+1.56%)
Jul 13, 2007	16.65	16.88	16.55	16.77	64,972	+0.11(+0.64%)
Jul 12, 2007	16.49	16.67	16.17	16.66	128,862	+0.28(+1.70%)
Jul 11, 2007	16.36	16.44	16.25	16.38	185,519	+0.05(+0.30%)
Jul 10, 2007	16.68	16.73	16.31	16.33	145,920	-0.46(-2.73%)
Jul 09, 2007	16.86	16.98	16.62	16.79	184,461	-0.10(-0.58%)
Jul 06, 2007	17.17	17.17	16.77	16.89	144,663	-0.33(-1.90%)
Jul 05, 2007	17.18	17.27	17.05	17.22	149,836	+0.05(+0.29%)
Jul 03, 2007	17.03	17.17	16.92	17.17	70,120	+0.14(+0.82%)
Jul 02, 2007	16.84	17.07	16.83	17.03	108,585	+0.29(+1.76%)
Jun 29, 2007	17.22	17.29	16.73	16.73	106,868	-0.45(-2.62%)
Jun 28, 2007	16.86	17.37	16.86	17.18	183,495	+0.35(+2.09%)
Jun 27, 2007	16.76	16.83	16.44	16.83	241,955	+0.07(+0.39%)
Jun 26, 2007	17.41	17.41	16.67	16.77	257,860	-0.58(-3.35%)
Jun 25, 2007	17.45	17.68	17.33	17.35	251,141	-0.11(-0.61%)
Jun 22, 2007	17.51	17.59	17.04	17.45	443,761	-0.13(-0.74%)
Jun 21, 2007	17.48	17.60	17.40	17.59	87,061	+0.11(+0.66%)
Jun 20, 2007	17.62	17.82	17.41	17.47	176,710	-0.03(-0.19%)
Jun 19, 2007	17.86	17.86	17.50	17.50	143,470	-0.28(-1.56%)
Jun 18, 2007	17.75	17.81	17.58	17.78	182,454	+0.25(+1.40%)
Jun 15, 2007	17.50	17.71	17.27	17.54	210,561	+0.30(+1.76%)
Jun 14, 2007	17.26	17.30	17.18	17.23	100,209	-0.05(-0.28%)
Jun 13, 2007	17.27	17.37	17.08	17.28	154,468	+0.09(+0.52%)
Jun 12, 2007	17.16	17.25	17.10	17.19	151,169	-0.09(-0.52%)
Jun 11, 2007	17.04	17.35	17.02	17.28	126,952	+0.20(+1.20%)
Jun 08, 2007	17.06	17.26	16.91	17.08	92,693	-0.06(-0.33%)
Jun 07, 2007	16.99	17.14	16.91	17.14	77,335	+0.11(+0.62%)
Jun 06, 2007	17.10	17.15	16.94	17.03	134,844	-0.14(-0.81%)
Jun 05, 2007	17.27	17.42	17.16	17.17	74,548	-0.14(-0.80%)
Jun 04, 2007	17.29	17.47	17.26	17.31	86,743	-0.05(-0.28%)
Jun 01, 2007	17.26	17.46	17.26	17.36	102,996	+0.12(+0.71%)
May 31, 2007	17.21	17.27	17.13	17.23	111,090	+0.02(+0.09%)
May 30, 2007	17.15	17.28	17.11	17.22	107,099	-0.08(-0.47%)
May 29, 2007	17.41	17.41	17.10	17.30	93,190	+0.11(+0.67%)
May 25, 2007	16.97	17.34	16.85	17.18	138,173	+0.22(+1.30%)
May 24, 2007	17.80	17.80	16.94	16.96	116,383	-0.92(-5.17%)
May 23, 2007	17.76	17.94	17.67	17.89	106,805	+0.14(+0.78%)
May 22, 2007	17.72	17.86	17.59	17.75	152,138	+0.00(+0.00%)
May 21, 2007	17.39	18.04	17.39	17.75	223,135	+0.30(+1.74%)
May 18, 2007	17.92	17.99	17.40	17.45	69,617	-0.47(-2.60%)
May 17, 2007	17.88	17.96	17.64	17.91	94,155	+0.03(+0.18%)
May 16, 2007	17.78	17.88	17.54	17.88	112,068	+0.20(+1.16%)
May 15, 2007	18.01	18.13	17.66	17.68	120,488	-0.34(-1.86%)
May 14, 2007	17.96	18.08	17.95	18.01	108,697	-0.02(-0.09%)
May 11, 2007	18.13	18.20	17.81	18.03	122,383	+0.02(+0.14%)
May 10, 2007	18.08	18.20	17.92	18.00	133,228	-0.21(-1.17%)
May 09, 2007	17.95	18.39	17.95	18.22	85,858	+0.15(+0.82%)
May 08, 2007	18.36	18.74	17.90	18.07	156,855	-0.31(-1.69%)
May 07, 2007	18.51	18.60	18.28	18.38	168,597	-0.01(-0.04%)
May 04, 2007	17.84	18.39	17.82	18.39	145,344	+0.47(+2.65%)
May 03, 2007	17.95	18.09	17.73	17.91	76,239	-0.06(-0.32%)
May 02, 2007	17.72	18.21	17.63	17.97	98,355	+0.22(+1.24%)

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.