Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12.71	12.71	12.58	12.68	0	+0.03(+0.20%)
Jul 30, 2013	12.72	12.90	12.60	12.65	0	+0.00(+0.01%)
Jul 29, 2013	12.66	12.93	12.55	12.65	0	-0.01(-0.07%)
Jul 26, 2013	12.58	12.67	12.52	12.66	0	-0.01(-0.07%)
Jul 25, 2013	12.49	12.67	12.49	12.67	0	+0.13(+1.01%)
Jul 24, 2013	12.53	12.58	12.40	12.54	0	+0.00(+0.00%)
Jul 23, 2013	12.42	12.56	12.42	12.54	0	+0.12(+0.95%)
Jul 22, 2013	12.24	12.42	12.07	12.42	0	+0.30(+2.51%)
Jul 19, 2013	12.04	12.23	12.02	12.12	0	+0.09(+0.77%)
Jul 18, 2013	12.02	12.08	11.89	12.03	0	+0.05(+0.42%)
Jul 17, 2013	11.99	11.99	11.91	11.98	23,684	+0.04(+0.35%)
Jul 16, 2013	11.95	11.99	11.93	11.93	0	+0.03(+0.21%)
Jul 15, 2013	11.72	12.01	11.72	11.91	0	+0.23(+1.95%)
Jul 12, 2013	11.76	11.82	11.68	11.68	0	-0.13(-1.07%)
Jul 11, 2013	11.88	11.91	11.69	11.81	0	+0.08(+0.72%)
Jul 10, 2013	11.77	11.91	11.71	11.72	0	-0.02(-0.14%)
Jul 09, 2013	11.83	11.91	11.71	11.74	0	-0.07(-0.57%)
Jul 08, 2013	11.83	11.91	11.69	11.81	0	-0.02(-0.14%)
Jul 05, 2013	11.82	11.82	11.74	11.82	0	+0.07(+0.57%)
Jul 03, 2013	11.70	11.80	11.69	11.76	0	+0.00(+0.00%)
Jul 02, 2013	11.57	11.79	11.57	11.76	0	+0.14(+1.24%)
Jul 01, 2013	11.56	11.69	11.55	11.61	0	+0.14(+1.25%)
Jun 28, 2013	11.44	11.49	11.28	11.47	133,210	+0.03(+0.30%)
Jun 27, 2013	11.25	11.44	10.98	11.44	0	+0.21(+1.88%)
Jun 26, 2013	11.35	11.35	11.08	11.22	0	+0.00(+0.00%)
Jun 25, 2013	11.42	11.42	11.07	11.22	0	-0.06(-0.52%)
Jun 24, 2013	11.12	11.37	10.99	11.28	0	+0.09(+0.83%)
Jun 21, 2013	11.05	11.19	11.03	11.19	62,236	+0.21(+1.92%)
Jun 20, 2013	11.05	11.11	10.90	10.98	0	-0.18(-1.59%)
Jun 19, 2013	11.30	11.40	11.15	11.16	0	-0.11(-0.97%)
Jun 18, 2013	11.01	11.28	10.86	11.27	0	+0.31(+2.85%)
Jun 17, 2013	10.79	11.01	10.67	10.95	0	+0.28(+2.61%)
Jun 14, 2013	11.04	11.11	10.63	10.68	0	-0.35(-3.14%)
Jun 13, 2013	10.85	11.14	10.79	11.02	27,708	+0.15(+1.40%)
Jun 12, 2013	10.84	11.18	10.78	10.87	29,949	+0.14(+1.26%)
Jun 11, 2013	10.62	10.87	10.56	10.73	22,583	+0.03(+0.32%)
Jun 10, 2013	10.71	10.85	10.56	10.70	0	-0.04(-0.39%)
Jun 07, 2013	10.98	11.27	10.19	10.74	0	-0.19(-1.78%)
Jun 06, 2013	11.22	11.22	10.74	10.94	42,500	-0.31(-2.78%)
Jun 05, 2013	11.25	11.37	11.19	11.25	0	-0.01(-0.07%)
Jun 04, 2013	11.32	11.34	11.19	11.26	0	-0.06(-0.52%)
Jun 03, 2013	11.44	11.49	11.22	11.32	64,645	-0.05(-0.45%)
May 31, 2013	11.34	11.44	11.34	11.37	42,717	-0.02(-0.15%)
May 30, 2013	11.30	11.40	11.26	11.38	47,535	+0.15(+1.35%)
May 29, 2013	11.30	11.35	11.23	11.23	46,015	-0.08(-0.75%)
May 28, 2013	11.19	11.40	11.10	11.32	76,035	+0.21(+1.90%)
May 24, 2013	11.15	11.16	11.02	11.11	0	-0.08(-0.76%)
May 23, 2013	10.94	11.19	10.94	11.19	0	+0.19(+1.77%)
May 22, 2013	10.96	11.12	10.91	11.00	0	+0.01(+0.08%)
May 21, 2013	10.98	11.08	10.90	10.99	0	-0.08(-0.76%)
May 20, 2013	10.85	11.16	10.63	11.07	0	+0.10(+0.92%)
May 17, 2013	11.07	11.28	10.83	10.97	0	-0.09(-0.84%)
May 16, 2013	10.81	11.11	10.80	11.06	146,415	+0.24(+2.26%)
May 15, 2013	10.95	10.99	10.79	10.82	0	-0.01(-0.08%)
May 13, 2013	10.92	10.92	10.57	10.83	0	-0.27(-2.44%)
May 10, 2013	10.80	11.11	10.73	11.10	0	+0.30(+2.74%)
May 09, 2013	10.76	10.93	10.73	10.80	0	+0.00(+0.00%)
May 08, 2013	10.80	10.98	10.74	10.80	0	+0.00(+0.00%)
May 07, 2013	10.72	10.84	10.64	10.80	0	+0.08(+0.79%)
May 06, 2013	10.69	10.73	10.23	10.72	0	-0.01(-0.08%)
May 03, 2013	10.94	10.95	10.50	10.73	0	+0.19(+1.84%)
May 02, 2013	11.02	11.02	10.18	10.53	0	-0.93(-8.11%)

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.