Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.18	12.35	12.15	12.15	30,184	-0.22(-1.79%)
Sep 29, 2004	11.97	12.48	11.97	12.37	50,471	+0.19(+1.54%)
Sep 28, 2004	12.21	12.38	12.18	12.18	52,059	-0.02(-0.20%)
Sep 27, 2004	12.40	12.40	12.19	12.21	19,675	-0.02(-0.20%)
Sep 24, 2004	12.36	12.54	12.23	12.23	84,322	-0.14(-1.12%)
Sep 23, 2004	12.29	12.75	12.23	12.37	45,094	-0.16(-1.31%)
Sep 22, 2004	12.81	12.82	12.05	12.54	75,890	-0.24(-1.86%)
Sep 21, 2004	12.86	12.87	12.68	12.77	15,764	-0.05(-0.38%)
Sep 20, 2004	12.32	13.41	12.32	12.82	33,973	+0.00(+0.00%)
Sep 17, 2004	12.85	13.04	12.34	12.82	44,238	-0.06(-0.44%)
Sep 16, 2004	12.81	13.03	12.75	12.88	12,098	+0.18(+1.42%)
Sep 15, 2004	12.99	13.09	12.70	12.70	21,997	-0.31(-2.39%)
Sep 14, 2004	13.51	13.51	12.78	13.01	23,830	-0.27(-2.03%)
Sep 13, 2004	13.09	13.50	13.09	13.28	26,640	+0.14(+1.06%)
Sep 10, 2004	13.48	13.58	12.99	13.14	72,590	-0.03(-0.25%)
Sep 09, 2004	13.25	13.28	13.16	13.17	104,608	-0.16(-1.17%)
Sep 08, 2004	13.85	13.85	13.28	13.33	22,594	-0.33(-2.40%)
Sep 07, 2004	13.47	14.17	13.47	13.66	67,705	-0.30(-2.17%)
Sep 03, 2004	13.40	13.96	12.63	13.96	23,585	+0.94(+7.23%)
Sep 02, 2004	12.95	13.09	12.81	13.02	39,106	+0.00(+0.00%)
Sep 01, 2004	13.22	13.68	12.48	13.02	52,182	-0.07(-0.56%)
Aug 31, 2004	12.54	13.09	12.54	13.09	18,819	+0.16(+1.20%)
Aug 30, 2004	12.98	13.26	12.55	12.94	21,141	-0.36(-2.71%)
Aug 27, 2004	13.11	13.34	13.11	13.30	29,207	+0.31(+2.39%)
Aug 26, 2004	13.38	13.38	12.63	12.99	16,620	-0.49(-3.64%)
Aug 25, 2004	13.01	13.49	13.01	13.48	26,518	+0.38(+2.87%)
Aug 24, 2004	12.86	13.39	12.86	13.10	15,764	+0.12(+0.95%)
Aug 23, 2004	13.82	13.82	12.82	12.98	48,760	-0.64(-4.69%)
Aug 20, 2004	13.12	13.62	12.51	13.62	48,498	+0.61(+4.72%)
Aug 19, 2004	13.49	13.49	12.81	13.00	16,375	-0.11(-0.87%)
Aug 18, 2004	12.41	13.27	12.40	13.12	38,824	+0.74(+6.02%)
Aug 17, 2004	13.46	13.46	12.12	12.37	64,891	-0.69(-5.26%)
Aug 16, 2004	12.68	13.41	12.61	13.06	21,752	+0.30(+2.37%)
Aug 13, 2004	12.79	13.56	12.69	12.76	23,341	-0.28(-2.13%)
Aug 12, 2004	12.70	13.23	12.56	13.04	59,025	+0.20(+1.59%)
Aug 11, 2004	11.15	13.09	11.15	12.83	73,446	+0.23(+1.82%)
Aug 10, 2004	12.94	12.94	12.18	12.60	89,577	-0.29(-2.28%)
Aug 09, 2004	12.47	13.22	12.47	12.90	21,464	+0.11(+0.83%)
Aug 06, 2004	12.72	13.72	12.64	12.79	52,304	-0.80(-5.90%)
Aug 05, 2004	13.67	13.93	13.29	13.59	61,347	-0.16(-1.13%)
Aug 04, 2004	13.51	13.90	13.26	13.75	59,758	+0.07(+0.48%)
Aug 03, 2004	13.50	13.81	13.12	13.68	36,773	+0.22(+1.64%)
Aug 02, 2004	13.21	13.46	12.50	13.46	93,976	+0.02(+0.12%)
Jul 30, 2004	13.30	13.74	12.41	13.44	243,068	+0.20(+1.55%)
Jul 29, 2004	14.17	14.40	13.05	13.24	196,752	-0.92(-6.47%)
Jul 28, 2004	13.27	15.26	12.68	14.16	516,810	-3.11(-18.01%)
Jul 27, 2004	17.57	17.57	16.72	17.27	23,463	-0.24(-1.36%)
Jul 26, 2004	17.77	18.08	16.93	17.50	90,554	+0.46(+2.69%)
Jul 23, 2004	17.66	17.85	16.83	17.04	63,669	-0.04(-0.24%)
Jul 22, 2004	17.51	17.51	16.39	17.09	46,682	-0.51(-2.88%)
Jul 21, 2004	18.00	18.12	17.28	17.59	31,773	-0.34(-1.87%)
Jul 20, 2004	17.92	18.00	17.69	17.93	54,381	+0.01(+0.05%)
Jul 19, 2004	17.02	18.04	17.02	17.92	177,932	+1.25(+7.51%)
Jul 16, 2004	16.83	17.17	16.53	16.67	19,675	-0.24(-1.40%)
Jul 15, 2004	15.92	17.18	15.86	16.91	65,135	+1.01(+6.38%)
Jul 14, 2004	16.46	16.86	15.77	15.89	42,894	-0.59(-3.57%)
Jul 13, 2004	15.93	16.79	15.39	16.48	25,296	+0.55(+3.44%)
Jul 12, 2004	15.91	16.20	15.31	15.93	92,143	-0.39(-2.41%)
Jul 09, 2004	15.80	16.64	15.80	16.32	87,499	-0.42(-2.49%)
Jul 08, 2004	18.28	18.28	16.56	16.74	149,947	-1.36(-7.50%)
Jul 07, 2004	18.26	18.67	18.09	18.10	47,538	-0.56(-3.02%)
Jul 06, 2004	18.90	18.90	18.48	18.67	56,459	-0.14(-0.74%)
Jul 02, 2004	18.62	18.83	18.31	18.80	44,238	+0.19(+1.01%)

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.