Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	13.68	13.97	13.68	13.89	18,896	-0.01(-0.06%)
Feb 26, 2015	13.79	14.14	13.79	13.90	28,064	+0.06(+0.44%)
Feb 25, 2015	13.97	14.04	13.77	13.84	23,623	-0.17(-1.24%)
Feb 24, 2015	13.88	14.17	13.88	14.01	21,334	+0.09(+0.62%)
Feb 23, 2015	13.93	14.05	13.85	13.92	53,057	-0.01(-0.06%)
Feb 20, 2015	13.94	14.05	13.79	13.93	25,279	+0.03(+0.19%)
Feb 19, 2015	13.92	14.05	13.79	13.90	22,098	+0.01(+0.06%)
Feb 18, 2015	13.81	14.03	13.81	13.90	12,825	+0.08(+0.56%)
Feb 17, 2015	13.75	14.04	13.64	13.82	36,830	+0.08(+0.57%)
Feb 13, 2015	13.85	13.74	13.74	13.74	11,989	-0.05(-0.38%)
Feb 12, 2015	13.97	14.14	13.77	13.79	17,156	-0.05(-0.38%)
Feb 11, 2015	14.00	14.01	13.82	13.84	14,276	-0.12(-0.87%)
Feb 10, 2015	13.98	14.05	13.93	13.97	12,715	-0.05(-0.37%)
Feb 09, 2015	14.10	14.23	13.96	14.02	34,882	-0.07(-0.49%)
Feb 06, 2015	13.97	14.17	13.94	14.09	36,253	+0.21(+1.50%)
Feb 05, 2015	13.90	14.10	13.78	13.88	26,992	+0.04(+0.31%)
Feb 04, 2015	13.84	14.01	13.73	13.84	30,525	-0.10(-0.75%)
Feb 03, 2015	13.95	13.97	13.77	13.94	43,936	+0.03(+0.25%)
Feb 02, 2015	13.79	14.04	13.77	13.90	34,861	+0.22(+1.58%)
Jan 30, 2015	13.73	13.86	13.59	13.69	18,280	-0.18(-1.31%)
Jan 29, 2015	13.32	13.87	13.32	13.87	10,996	+0.65(+4.92%)
Jan 28, 2015	13.76	13.76	13.20	13.22	33,488	-0.43(-3.13%)
Jan 27, 2015	13.66	13.74	13.60	13.65	11,724	-0.10(-0.69%)
Jan 26, 2015	13.78	14.04	13.66	13.74	21,826	-0.01(-0.06%)
Jan 23, 2015	13.86	14.04	13.72	13.75	40,870	-0.09(-0.63%)
Jan 22, 2015	13.69	13.85	13.56	13.84	26,540	+0.29(+2.17%)
Jan 21, 2015	13.48	13.66	13.48	13.54	14,701	+0.06(+0.45%)
Jan 20, 2015	13.62	13.62	13.21	13.48	46,280	-0.11(-0.83%)
Jan 16, 2015	13.49	13.62	13.24	13.59	28,510	+0.03(+0.19%)
Jan 15, 2015	13.68	13.68	13.18	13.57	28,897	-0.13(-0.95%)
Jan 14, 2015	13.76	13.76	13.32	13.70	23,496	-0.17(-1.25%)
Jan 13, 2015	14.28	14.40	13.73	13.87	31,152	-0.27(-1.90%)
Jan 12, 2015	13.94	14.44	13.94	14.14	47,503	+0.16(+1.11%)
Jan 09, 2015	14.01	14.09	13.92	13.98	11,705	-0.04(-0.31%)
Jan 08, 2015	13.79	14.07	13.79	14.03	19,023	+0.29(+2.08%)
Jan 07, 2015	13.56	13.78	13.41	13.74	31,843	+0.27(+1.99%)
Jan 06, 2015	13.83	13.83	13.18	13.47	32,879	-0.33(-2.38%)
Jan 05, 2015	14.44	14.65	13.72	13.80	32,658	-0.77(-5.29%)
Jan 02, 2015	14.94	14.94	14.49	14.57	23,209	-0.31(-2.09%)
Dec 31, 2014	14.83	14.88	14.88	14.88	27,618	+0.01(+0.06%)
Dec 30, 2014	14.65	15.23	14.41	14.88	26,642	+0.08(+0.53%)
Dec 29, 2014	14.47	14.84	14.44	14.80	17,894	+0.23(+1.60%)
Dec 26, 2014	14.54	14.65	14.38	14.56	10,653	+0.11(+0.78%)
Dec 24, 2014	14.32	14.45	14.45	14.45	27,618	+0.25(+1.77%)
Dec 23, 2014	14.02	14.35	13.94	14.20	24,224	+0.17(+1.23%)
Dec 22, 2014	13.82	14.04	13.77	14.03	75,699	+0.17(+1.25%)
Dec 19, 2014	13.64	14.01	13.62	13.85	125,420	+0.17(+1.26%)
Dec 18, 2014	13.66	13.73	13.44	13.68	50,363	+0.11(+0.83%)
Dec 17, 2014	13.02	13.58	12.94	13.57	31,234	+0.55(+4.19%)
Dec 16, 2014	12.98	13.18	12.96	13.02	26,805	+0.05(+0.40%)
Dec 15, 2014	13.47	13.57	12.96	12.97	24,225	-0.50(-3.73%)
Dec 12, 2014	13.32	13.71	13.25	13.47	84,807	-0.03(-0.26%)
Dec 11, 2014	13.43	13.71	13.42	13.51	39,563	+0.15(+1.10%)
Dec 10, 2014	13.77	13.77	13.35	13.36	29,674	-0.40(-2.89%)
Dec 09, 2014	13.48	13.81	13.36	13.76	55,816	+0.21(+1.53%)
Dec 08, 2014	13.66	13.84	13.48	13.55	36,137	-0.21(-1.51%)
Dec 05, 2014	13.59	13.79	13.51	13.76	54,312	+0.13(+0.95%)
Dec 04, 2014	13.71	13.82	13.51	13.63	65,723	-0.05(-0.38%)
Dec 03, 2014	13.38	13.78	13.12	13.68	96,820	+0.24(+1.80%)
Dec 02, 2014	13.25	13.47	12.99	13.44	79,987	+0.27(+2.04%)

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.