Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.78	19.19	18.69	18.93	62,716	+0.15(+0.80%)
Feb 27, 2006	18.64	18.83	18.48	18.78	28,449	+0.31(+1.68%)
Feb 24, 2006	18.62	18.67	18.44	18.47	50,636	-0.01(-0.05%)
Feb 23, 2006	18.80	18.84	18.39	18.48	55,523	-0.33(-1.74%)
Feb 22, 2006	19.34	19.35	18.53	18.80	125,493	-0.29(-1.49%)
Feb 21, 2006	19.16	19.58	18.92	19.09	59,338	-0.08(-0.39%)
Feb 17, 2006	19.11	19.26	18.79	19.16	100,622	+0.15(+0.79%)
Feb 16, 2006	18.71	19.24	18.54	19.01	45,926	+0.02(+0.09%)
Feb 15, 2006	18.78	19.11	18.65	19.00	51,682	+0.26(+1.39%)
Feb 14, 2006	18.85	19.16	18.61	18.74	54,705	+0.01(+0.04%)
Feb 13, 2006	18.74	19.29	18.44	18.73	35,381	-0.06(-0.31%)
Feb 10, 2006	19.10	19.10	18.07	18.79	80,951	-0.21(-1.10%)
Feb 09, 2006	18.86	19.36	18.86	19.00	119,578	+0.19(+1.03%)
Feb 08, 2006	19.03	19.03	18.74	18.80	69,237	-0.20(-1.06%)
Feb 07, 2006	18.90	19.11	18.86	19.00	50,850	+0.01(+0.04%)
Feb 06, 2006	19.10	19.11	18.89	19.00	225,816	-0.05(-0.26%)
Feb 03, 2006	19.02	19.16	18.79	19.05	40,940	-0.07(-0.35%)
Feb 02, 2006	19.28	19.52	18.74	19.11	79,310	-0.18(-0.96%)
Feb 01, 2006	18.33	19.70	18.31	19.30	272,402	+0.98(+5.35%)
Jan 31, 2006	18.29	18.63	18.24	18.32	297,313	+0.37(+2.06%)
Jan 30, 2006	18.27	18.27	17.68	17.95	129,118	-0.29(-1.56%)
Jan 27, 2006	18.47	18.47	18.02	18.23	79,714	-0.07(-0.37%)
Jan 26, 2006	18.57	18.57	18.23	18.30	89,616	-0.18(-0.95%)
Jan 25, 2006	18.44	18.54	18.26	18.48	69,146	+0.03(+0.18%)
Jan 24, 2006	18.44	18.56	18.32	18.44	71,745	-0.01(-0.05%)
Jan 23, 2006	18.58	18.58	18.37	18.45	118,259	-0.13(-0.72%)
Jan 20, 2006	18.53	18.70	18.27	18.58	61,634	+0.19(+1.05%)
Jan 19, 2006	18.43	18.53	18.29	18.39	135,011	-0.06(-0.32%)
Jan 18, 2006	18.11	18.61	18.06	18.45	94,674	+0.01(+0.05%)
Jan 17, 2006	18.69	18.82	17.81	18.44	97,832	-0.39(-2.05%)
Jan 13, 2006	18.68	18.87	18.53	18.83	63,872	+0.03(+0.13%)
Jan 12, 2006	18.90	18.90	18.53	18.80	100,919	-0.06(-0.31%)
Jan 11, 2006	18.84	18.89	18.73	18.86	72,411	+0.14(+0.76%)
Jan 10, 2006	18.64	18.82	18.33	18.72	85,083	+0.24(+1.32%)
Jan 09, 2006	18.38	18.58	18.38	18.48	58,814	+0.08(+0.46%)
Jan 06, 2006	18.40	18.48	18.13	18.39	174,870	+0.12(+0.64%)
Jan 05, 2006	18.23	18.31	17.87	18.27	113,455	+0.23(+1.25%)
Jan 04, 2006	17.70	18.35	17.49	18.05	315,178	+0.47(+2.67%)
Jan 03, 2006	17.53	17.94	17.26	17.58	121,451	+0.25(+1.45%)
Dec 30, 2005	17.34	17.39	17.14	17.33	87,471	-0.04(-0.24%)
Dec 29, 2005	17.34	17.51	17.20	17.37	62,151	+0.03(+0.19%)
Dec 28, 2005	16.94	17.40	16.94	17.34	77,777	+0.15(+0.88%)
Dec 27, 2005	17.34	17.34	16.95	17.18	81,117	+0.03(+0.15%)
Dec 23, 2005	17.06	17.48	17.06	17.16	98,724	+0.12(+0.69%)
Dec 22, 2005	16.77	17.04	16.51	17.04	64,750	+0.19(+1.14%)
Dec 21, 2005	16.56	17.05	16.51	16.85	80,052	+0.29(+1.77%)
Dec 20, 2005	16.77	16.77	16.54	16.56	50,369	-0.17(-1.00%)
Dec 19, 2005	16.74	17.08	16.47	16.72	123,600	-0.36(-2.11%)
Dec 16, 2005	17.24	17.31	16.41	17.08	166,787	-0.11(-0.63%)
Dec 15, 2005	17.11	17.44	17.10	17.19	236,141	+0.08(+0.44%)
Dec 14, 2005	16.69	17.62	16.69	17.12	87,223	+0.33(+1.95%)
Dec 13, 2005	17.06	17.24	16.37	16.79	128,384	-0.39(-2.29%)
Dec 12, 2005	17.23	17.34	16.82	17.18	91,107	+0.04(+0.24%)
Dec 09, 2005	17.44	17.55	17.12	17.14	78,613	-0.37(-2.11%)
Dec 08, 2005	17.36	17.51	17.11	17.51	178,714	+0.09(+0.53%)
Dec 07, 2005	17.69	17.69	17.19	17.42	150,046	-0.29(-1.66%)
Dec 06, 2005	18.13	18.13	17.69	17.71	135,444	-0.35(-1.95%)
Dec 05, 2005	18.22	18.36	17.94	18.07	118,552	-0.29(-1.60%)
Dec 02, 2005	18.12	18.43	18.08	18.36	118,247	-0.19(-1.04%)

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.