Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.41	16.77	16.29	16.64	48,404	+0.16(+0.94%)
Jul 28, 2006	16.45	16.98	16.45	16.48	55,258	+0.11(+0.65%)
Jul 27, 2006	16.35	16.58	16.18	16.37	50,648	+0.06(+0.35%)
Jul 26, 2006	16.28	16.44	16.24	16.32	44,797	-0.05(-0.30%)
Jul 25, 2006	16.37	16.68	16.29	16.37	51,594	-0.02(-0.10%)
Jul 24, 2006	16.37	16.46	16.32	16.38	62,567	+0.14(+0.86%)
Jul 21, 2006	16.59	16.76	16.18	16.24	44,690	-0.34(-2.02%)
Jul 20, 2006	16.58	17.00	16.46	16.58	61,479	+0.19(+1.15%)
Jul 19, 2006	16.41	16.64	16.36	16.39	147,369	+0.02(+0.10%)
Jul 18, 2006	16.57	16.82	15.96	16.37	70,241	-0.03(-0.20%)
Jul 17, 2006	16.30	16.80	16.09	16.41	66,087	+0.11(+0.65%)
Jul 14, 2006	16.96	17.10	16.11	16.30	117,128	-0.70(-4.14%)
Jul 13, 2006	16.97	17.32	16.78	17.00	124,456	+0.02(+0.10%)
Jul 12, 2006	17.18	17.44	16.94	16.99	102,269	-0.20(-1.14%)
Jul 11, 2006	16.91	17.23	16.84	17.18	69,350	+0.32(+1.89%)
Jul 10, 2006	16.94	17.27	16.77	16.86	37,467	-0.01(-0.05%)
Jul 07, 2006	17.12	17.26	16.46	16.87	79,930	-0.34(-1.95%)
Jul 06, 2006	17.59	17.76	16.91	17.21	135,190	-0.30(-1.73%)
Jul 05, 2006	18.00	18.15	17.45	17.51	86,467	-0.58(-3.21%)
Jul 03, 2006	17.68	18.18	17.68	18.09	49,106	+0.36(+2.03%)
Jun 30, 2006	18.17	18.17	17.63	17.73	378,781	-0.30(-1.68%)
Jun 29, 2006	17.86	18.05	17.50	18.04	122,939	+0.34(+1.90%)
Jun 28, 2006	17.21	17.70	17.15	17.70	106,005	+0.53(+3.10%)
Jun 27, 2006	17.94	17.99	16.94	17.17	151,269	-0.77(-4.29%)
Jun 26, 2006	18.44	18.49	17.34	17.94	147,869	-0.43(-2.32%)
Jun 23, 2006	18.09	18.58	17.95	18.36	352,625	+0.27(+1.49%)
Jun 22, 2006	18.29	18.29	17.92	18.09	290,245	-0.17(-0.94%)
Jun 21, 2006	19.38	19.90	18.08	18.26	886,174	-2.99(-14.05%)
Jun 20, 2006	21.55	21.91	21.06	21.25	51,519	-0.30(-1.40%)
Jun 19, 2006	21.92	22.29	21.48	21.55	46,247	-0.34(-1.57%)
Jun 16, 2006	21.76	22.12	21.76	21.90	144,186	+0.03(+0.15%)
Jun 15, 2006	20.67	22.08	20.48	21.86	50,424	+1.37(+6.67%)
Jun 14, 2006	20.47	20.79	20.46	20.50	48,244	-0.01(-0.04%)
Jun 13, 2006	21.01	21.05	20.15	20.51	79,718	-0.61(-2.91%)
Jun 12, 2006	21.73	21.82	21.11	21.12	43,642	-0.61(-2.79%)
Jun 09, 2006	22.40	22.40	21.64	21.73	56,646	-0.56(-2.50%)
Jun 08, 2006	21.82	22.85	21.29	22.28	113,444	+0.36(+1.64%)
Jun 07, 2006	22.16	22.28	21.86	21.92	42,301	-0.14(-0.63%)
Jun 06, 2006	22.11	22.29	21.95	22.06	51,107	-0.03(-0.15%)
Jun 05, 2006	22.36	22.60	22.09	22.09	73,481	-0.31(-1.39%)
Jun 02, 2006	22.85	23.12	22.31	22.40	47,826	-0.33(-1.44%)
Jun 01, 2006	22.78	22.85	22.56	22.73	90,019	+0.07(+0.29%)
May 31, 2006	22.23	22.91	22.19	22.67	165,763	+0.46(+2.06%)
May 30, 2006	22.86	22.90	22.09	22.21	60,300	-0.70(-3.04%)
May 26, 2006	23.27	23.52	22.69	22.90	16,489	-0.21(-0.92%)
May 25, 2006	22.35	23.32	22.28	23.12	66,529	+0.98(+4.44%)
May 24, 2006	22.89	22.92	21.86	22.13	64,462	-0.70(-3.05%)
May 23, 2006	23.32	23.53	22.82	22.83	40,659	-0.28(-1.20%)
May 22, 2006	22.96	23.53	22.94	23.11	91,091	-0.16(-0.70%)
May 19, 2006	22.22	23.63	22.22	23.27	67,079	+0.96(+4.29%)
May 18, 2006	23.39	23.39	22.18	22.31	34,546	-0.91(-3.91%)
May 17, 2006	23.62	23.62	22.72	23.22	32,132	-0.45(-1.90%)
May 16, 2006	22.89	23.91	22.82	23.67	68,001	+0.94(+4.14%)
May 15, 2006	22.09	23.12	22.09	22.73	71,770	+0.43(+1.91%)
May 12, 2006	22.95	23.17	21.58	22.31	90,039	-0.85(-3.68%)
May 11, 2006	24.05	24.05	22.77	23.16	30,808	-0.95(-3.94%)
May 10, 2006	24.43	24.58	24.07	24.11	129,592	-0.34(-1.37%)
May 09, 2006	23.94	24.63	23.78	24.44	172,871	+0.52(+2.15%)
May 08, 2006	23.93	23.99	23.44	23.93	142,548	+0.11(+0.48%)
May 05, 2006	23.59	24.03	23.36	23.81	43,891	+0.45(+1.93%)
May 04, 2006	22.85	24.16	22.56	23.36	175,880	-1.19(-4.83%)
May 03, 2006	24.46	24.63	24.29	24.55	50,905	+0.03(+0.13%)
May 02, 2006	23.93	24.55	23.61	24.52	110,142	+0.76(+3.20%)

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.