Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	12.22	12.22	11.81	12.05	36,164	-0.11(-0.92%)
Sep 29, 2015	12.13	12.21	12.08	12.16	12,094	-0.09(-0.70%)
Sep 28, 2015	12.34	12.34	12.15	12.25	21,635	-0.12(-0.97%)
Sep 25, 2015	12.62	12.62	12.22	12.37	36,108	-0.11(-0.90%)
Sep 24, 2015	12.42	12.56	12.34	12.48	23,359	-0.02(-0.14%)
Sep 23, 2015	12.30	12.59	12.16	12.50	40,821	+0.21(+1.68%)
Sep 22, 2015	11.98	12.32	11.88	12.29	34,047	+0.23(+1.93%)
Sep 21, 2015	12.02	12.23	11.98	12.06	23,415	+0.16(+1.30%)
Sep 18, 2015	11.74	11.96	11.68	11.90	38,423	+0.02(+0.15%)
Sep 17, 2015	11.85	12.02	11.82	11.89	17,697	+0.13(+1.10%)
Sep 16, 2015	11.21	11.86	11.21	11.76	31,965	+0.47(+4.12%)
Sep 15, 2015	11.40	11.40	11.09	11.29	41,255	-0.18(-1.58%)
Sep 14, 2015	12.10	12.34	11.40	11.47	223,304	-0.66(-5.47%)
Sep 11, 2015	12.26	12.30	12.01	12.14	58,982	-0.19(-1.54%)
Sep 10, 2015	12.13	12.35	12.13	12.33	17,848	-0.03(-0.28%)
Sep 09, 2015	12.51	12.57	12.34	12.36	19,691	-0.03(-0.28%)
Sep 08, 2015	12.49	12.50	12.02	12.40	23,683	+0.04(+0.35%)
Sep 04, 2015	12.24	12.35	12.35	12.35	18,677	-0.01(-0.07%)
Sep 03, 2015	12.50	12.50	12.33	12.36	16,959	-0.12(-0.97%)
Sep 02, 2015	12.55	12.55	12.37	12.48	17,327	+0.09(+0.77%)
Sep 01, 2015	12.37	12.54	12.34	12.39	27,879	-0.13(-1.03%)
Aug 31, 2015	12.52	12.66	12.43	12.52	22,585	-0.03(-0.27%)
Aug 28, 2015	12.34	12.66	12.34	12.55	19,748	+0.15(+1.18%)
Aug 27, 2015	12.52	12.52	12.34	12.40	22,396	-0.07(-0.55%)
Aug 26, 2015	12.45	12.51	12.22	12.47	41,441	+0.23(+1.90%)
Aug 25, 2015	12.56	12.56	12.19	12.24	54,721	-0.02(-0.14%)
Aug 24, 2015	12.33	12.52	12.19	12.26	28,610	-0.41(-3.20%)
Aug 21, 2015	12.50	12.75	12.50	12.66	35,189	-0.01(-0.07%)
Aug 20, 2015	12.65	12.83	12.65	12.67	22,645	-0.07(-0.54%)
Aug 19, 2015	12.76	12.81	12.69	12.74	16,922	-0.02(-0.13%)
Aug 18, 2015	12.80	12.86	12.71	12.76	22,950	-0.10(-0.80%)
Aug 17, 2015	12.78	12.88	12.73	12.86	29,979	+0.00(+0.00%)
Aug 14, 2015	12.71	12.88	12.69	12.86	14,868	+0.09(+0.74%)
Aug 13, 2015	12.84	12.90	12.74	12.77	14,381	-0.03(-0.20%)
Aug 12, 2015	12.75	12.91	12.65	12.79	18,563	-0.01(-0.07%)
Aug 11, 2015	12.91	12.93	12.72	12.80	16,858	-0.15(-1.13%)
Aug 10, 2015	12.93	13.08	12.85	12.95	31,414	+0.08(+0.60%)
Aug 07, 2015	12.96	13.07	12.79	12.87	18,371	-0.15(-1.13%)
Aug 06, 2015	12.46	13.20	12.45	13.02	41,028	+0.56(+4.50%)
Aug 05, 2015	12.46	12.50	12.44	12.46	48,756	+0.01(+0.07%)
Aug 04, 2015	12.49	12.50	12.43	12.45	55,315	-0.04(-0.35%)
Aug 03, 2015	12.54	12.54	12.46	12.49	43,441	-0.04(-0.34%)
Jul 31, 2015	12.53	12.82	12.49	12.53	50,995	-0.01(-0.07%)
Jul 30, 2015	12.55	12.70	12.52	12.54	26,968	-0.01(-0.07%)
Jul 29, 2015	12.49	12.60	12.49	12.55	56,364	-0.01(-0.08%)
Jul 28, 2015	12.59	12.59	12.51	12.56	33,943	+0.03(+0.27%)
Jul 27, 2015	12.49	12.60	12.49	12.53	20,520	-0.03(-0.21%)
Jul 24, 2015	12.71	12.76	12.52	12.55	69,733	-0.21(-1.62%)
Jul 23, 2015	12.85	12.92	12.66	12.76	19,733	-0.15(-1.20%)
Jul 22, 2015	12.96	13.01	12.85	12.91	26,875	+0.00(+0.00%)
Jul 21, 2015	13.00	13.00	12.87	12.91	17,449	-0.03(-0.20%)
Jul 20, 2015	13.06	13.06	12.84	12.94	22,668	-0.08(-0.59%)
Jul 17, 2015	13.07	13.09	12.91	13.02	14,221	-0.02(-0.13%)
Jul 16, 2015	13.05	13.06	12.90	13.03	11,279	+0.08(+0.60%)
Jul 15, 2015	13.03	13.03	12.92	12.96	6,450	-0.14(-1.05%)
Jul 14, 2015	13.06	13.27	12.97	13.09	16,401	+0.11(+0.86%)
Jul 13, 2015	12.90	13.11	12.82	12.98	13,663	+0.05(+0.40%)
Jul 10, 2015	13.00	13.00	12.90	12.93	28,776	+0.02(+0.13%)
Jul 09, 2015	13.02	13.02	12.84	12.91	33,922	+0.03(+0.20%)
Jul 08, 2015	12.84	12.92	12.81	12.89	24,168	-0.03(-0.20%)
Jul 07, 2015	12.89	12.98	12.81	12.91	37,325	+0.00(+0.00%)
Jul 06, 2015	12.91	12.95	12.78	12.91	20,591	+0.03(+0.20%)
Jul 02, 2015	12.97	12.89	12.89	12.89	33,730	-0.09(-0.73%)

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.