Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.68	16.79	16.00	16.45	130,750	-0.17(-1.04%)
Apr 29, 2014	16.59	16.80	16.54	16.63	52,950	+0.17(+1.03%)
Apr 28, 2014	16.95	17.15	16.21	16.45	189,733	-0.14(-0.83%)
Apr 25, 2014	16.33	16.68	16.02	16.59	75,484	+0.18(+1.10%)
Apr 24, 2014	16.08	16.64	15.85	16.41	108,920	+0.44(+2.74%)
Apr 23, 2014	15.69	16.18	15.66	15.97	55,059	+0.29(+1.86%)
Apr 22, 2014	15.52	15.69	15.44	15.68	80,343	+0.21(+1.33%)
Apr 21, 2014	15.41	15.56	15.36	15.47	60,664	+0.01(+0.06%)
Apr 17, 2014	15.47	15.47	15.47	15.47	50,714	-0.01(-0.06%)
Apr 16, 2014	15.80	15.86	15.39	15.47	68,495	-0.22(-1.42%)
Apr 15, 2014	15.47	16.02	15.41	15.70	83,224	+0.26(+1.67%)
Apr 14, 2014	15.62	15.65	15.26	15.44	34,092	-0.01(-0.06%)
Apr 11, 2014	15.28	15.64	15.28	15.45	42,672	+0.00(+0.00%)
Apr 10, 2014	15.72	15.77	15.39	15.45	52,846	-0.34(-2.18%)
Apr 09, 2014	15.84	15.89	15.48	15.79	85,146	+0.15(+0.99%)
Apr 08, 2014	15.58	16.01	15.48	15.64	105,834	+0.01(+0.06%)
Apr 07, 2014	15.42	15.89	15.42	15.63	76,954	+0.21(+1.34%)
Apr 04, 2014	15.61	15.69	15.09	15.42	44,810	-0.03(-0.22%)
Apr 03, 2014	15.47	15.72	15.39	15.46	66,341	-0.03(-0.17%)
Apr 02, 2014	15.67	16.10	15.37	15.48	71,785	-0.21(-1.37%)
Apr 01, 2014	15.42	15.72	15.39	15.70	94,368	+0.34(+2.24%)
Mar 31, 2014	15.13	15.46	14.98	15.35	57,217	+0.25(+1.65%)
Mar 28, 2014	14.86	15.47	14.60	15.11	27,208	+0.19(+1.27%)
Mar 27, 2014	14.97	15.43	14.74	14.92	35,595	-0.09(-0.57%)
Mar 26, 2014	15.13	15.47	14.95	15.00	41,376	-0.04(-0.29%)
Mar 25, 2014	14.70	15.20	14.70	15.05	22,788	+0.25(+1.68%)
Mar 24, 2014	15.08	15.08	14.23	14.80	73,653	-0.14(-0.92%)
Mar 21, 2014	15.25	15.25	14.73	14.93	116,509	-0.32(-2.09%)
Mar 20, 2014	15.23	15.51	15.18	15.25	40,617	+0.05(+0.34%)
Mar 19, 2014	15.48	15.69	15.05	15.20	55,182	-0.36(-2.32%)
Mar 18, 2014	15.35	15.68	15.35	15.56	66,534	+0.21(+1.34%)
Mar 17, 2014	16.17	16.17	15.00	15.35	102,738	-0.82(-5.05%)
Mar 14, 2014	15.71	16.17	15.62	16.17	139,432	+0.43(+2.73%)
Mar 13, 2014	15.90	16.20	15.54	15.74	44,444	+0.23(+1.50%)
Mar 12, 2014	15.59	15.69	15.01	15.51	31,841	-0.07(-0.44%)
Mar 11, 2014	15.63	15.96	15.10	15.58	30,023	-0.13(-0.82%)
Mar 10, 2014	15.00	15.73	15.00	15.71	62,501	+0.59(+3.92%)
Mar 07, 2014	15.09	15.11	15.01	15.11	15,108	+0.03(+0.23%)
Mar 06, 2014	14.58	15.23	14.51	15.08	27,800	+0.48(+3.30%)
Mar 05, 2014	14.53	14.66	14.53	14.60	23,019	+0.01(+0.06%)
Mar 04, 2014	14.65	14.65	14.45	14.59	76,502	-0.01(-0.06%)
Mar 03, 2014	14.32	14.66	14.20	14.60	24,382	+0.21(+1.43%)
Feb 28, 2014	14.59	14.68	14.37	14.39	33,171	-0.14(-0.95%)
Feb 27, 2014	14.56	14.57	14.40	14.53	25,276	+0.04(+0.30%)
Feb 26, 2014	14.10	14.51	14.06	14.49	38,160	+0.33(+2.31%)
Feb 25, 2014	14.10	14.19	13.88	14.16	33,731	+0.03(+0.18%)
Feb 24, 2014	13.57	14.19	13.19	14.13	51,245	+0.95(+7.17%)
Feb 21, 2014	13.13	13.32	12.97	13.19	22,843	+0.15(+1.12%)
Feb 20, 2014	12.71	13.24	12.71	13.04	19,763	+0.24(+1.88%)
Feb 19, 2014	12.94	13.08	12.80	12.80	20,655	-0.14(-1.06%)
Feb 18, 2014	12.70	13.06	12.49	12.94	14,761	+0.11(+0.87%)
Feb 14, 2014	12.89	12.83	12.83	12.83	14,307	-0.03(-0.27%)
Feb 13, 2014	12.69	13.06	12.59	12.86	22,581	+0.21(+1.70%)
Feb 12, 2014	12.59	12.90	12.59	12.65	17,830	+0.13(+1.03%)
Feb 11, 2014	12.33	12.66	12.30	12.52	26,103	+0.13(+1.04%)
Feb 10, 2014	12.60	12.60	12.06	12.39	36,093	-0.16(-1.30%)
Feb 07, 2014	12.49	12.64	12.47	12.55	21,298	+0.05(+0.41%)
Feb 06, 2014	12.53	12.64	12.32	12.50	17,224	+0.03(+0.28%)
Feb 05, 2014	12.61	12.65	12.32	12.47	17,433	-0.18(-1.43%)
Feb 04, 2014	12.85	12.85	12.32	12.65	32,602	-0.09(-0.74%)

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.