Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.97	12.09	11.89	12.02	35,720	+0.05(+0.40%)
Nov 27, 2015	11.88	12.04	11.85	11.98	13,061	+0.18(+1.50%)
Nov 25, 2015	11.64	11.80	11.80	11.80	57,954	+0.23(+2.02%)
Nov 24, 2015	11.54	11.77	11.47	11.57	42,237	+0.03(+0.22%)
Nov 23, 2015	11.66	11.67	11.52	11.54	15,135	-0.07(-0.60%)
Nov 20, 2015	11.54	11.77	11.48	11.61	27,539	+0.15(+1.28%)
Nov 19, 2015	11.58	11.69	11.44	11.46	70,149	-0.05(-0.45%)
Nov 18, 2015	11.66	11.66	11.41	11.51	28,434	+0.06(+0.53%)
Nov 17, 2015	11.51	11.65	11.39	11.45	35,823	-0.03(-0.23%)
Nov 16, 2015	11.52	11.69	11.32	11.48	40,945	+0.00(+0.00%)
Nov 13, 2015	11.39	11.78	11.28	11.48	67,808	-0.06(-0.52%)
Nov 12, 2015	11.43	11.92	11.42	11.54	84,095	+0.00(+0.00%)
Nov 11, 2015	11.64	11.94	11.51	11.54	85,723	-0.48(-3.96%)
Nov 10, 2015	12.52	12.52	11.86	12.02	44,482	-0.04(-0.36%)
Nov 09, 2015	12.19	12.61	12.04	12.06	52,598	-0.12(-0.99%)
Nov 06, 2015	11.81	13.03	11.81	12.18	42,623	+0.24(+2.03%)
Nov 05, 2015	10.94	12.51	10.94	11.94	53,573	-1.54(-11.42%)
Nov 04, 2015	13.29	13.58	13.24	13.48	34,756	-0.07(-0.51%)
Nov 03, 2015	13.45	13.67	13.34	13.55	51,919	+0.13(+0.97%)
Nov 02, 2015	13.20	13.57	13.20	13.42	39,638	+0.13(+0.98%)
Oct 30, 2015	13.49	13.49	13.24	13.29	32,320	-0.14(-1.03%)
Oct 29, 2015	13.28	13.49	12.98	13.43	14,236	+0.03(+0.26%)
Oct 28, 2015	12.98	13.40	12.98	13.39	50,172	+0.43(+3.36%)
Oct 27, 2015	13.12	13.27	12.86	12.96	29,966	-0.28(-2.08%)
Oct 26, 2015	13.13	13.23	12.96	13.23	20,446	+0.01(+0.07%)
Oct 23, 2015	13.32	13.33	12.78	13.22	37,196	-0.05(-0.39%)
Oct 22, 2015	12.95	13.36	12.93	13.27	24,147	+0.33(+2.53%)
Oct 21, 2015	12.96	13.02	12.77	12.95	30,940	-0.06(-0.46%)
Oct 20, 2015	13.08	13.29	12.93	13.01	40,044	-0.09(-0.66%)
Oct 19, 2015	13.09	13.20	12.85	13.09	31,073	-0.05(-0.39%)
Oct 16, 2015	13.08	13.32	13.03	13.15	32,197	-0.04(-0.33%)
Oct 15, 2015	12.90	13.20	12.84	13.19	32,022	+0.31(+2.41%)
Oct 14, 2015	13.04	13.06	12.84	12.88	22,329	-0.12(-0.93%)
Oct 13, 2015	12.96	13.02	12.85	13.00	27,125	+0.03(+0.20%)
Oct 12, 2015	12.93	12.97	12.84	12.97	32,947	+0.02(+0.13%)
Oct 09, 2015	12.94	12.97	12.86	12.96	21,882	+0.04(+0.33%)
Oct 08, 2015	12.84	12.93	12.70	12.91	31,077	+0.16(+1.28%)
Oct 07, 2015	12.53	12.80	12.46	12.75	16,174	+0.24(+1.93%)
Oct 06, 2015	12.43	12.53	12.34	12.51	45,693	+0.02(+0.14%)
Oct 05, 2015	11.92	12.85	11.92	12.49	36,849	+0.62(+5.23%)
Oct 02, 2015	11.82	11.87	11.63	11.87	15,183	-0.01(-0.07%)
Oct 01, 2015	12.01	12.18	11.84	11.88	17,546	-0.17(-1.43%)
Sep 30, 2015	12.22	12.22	11.81	12.05	36,164	-0.11(-0.92%)
Sep 29, 2015	12.13	12.21	12.08	12.16	12,094	-0.09(-0.70%)
Sep 28, 2015	12.34	12.34	12.15	12.25	21,635	-0.12(-0.97%)
Sep 25, 2015	12.62	12.62	12.22	12.37	36,108	-0.11(-0.90%)
Sep 24, 2015	12.42	12.56	12.34	12.48	23,359	-0.02(-0.14%)
Sep 23, 2015	12.30	12.59	12.16	12.50	40,821	+0.21(+1.68%)
Sep 22, 2015	11.98	12.32	11.88	12.29	34,047	+0.23(+1.93%)
Sep 21, 2015	12.02	12.23	11.98	12.06	23,415	+0.16(+1.30%)
Sep 18, 2015	11.74	11.96	11.68	11.90	38,423	+0.02(+0.15%)
Sep 17, 2015	11.85	12.02	11.82	11.89	17,697	+0.13(+1.10%)
Sep 16, 2015	11.21	11.86	11.21	11.76	31,965	+0.47(+4.12%)
Sep 15, 2015	11.40	11.40	11.09	11.29	41,255	-0.18(-1.58%)
Sep 14, 2015	12.10	12.34	11.40	11.47	223,304	-0.66(-5.47%)
Sep 11, 2015	12.26	12.30	12.01	12.14	58,982	-0.19(-1.54%)
Sep 10, 2015	12.13	12.35	12.13	12.33	17,848	-0.03(-0.28%)
Sep 09, 2015	12.51	12.57	12.34	12.36	19,691	-0.03(-0.28%)
Sep 08, 2015	12.49	12.50	12.02	12.40	23,683	+0.04(+0.35%)
Sep 04, 2015	12.24	12.35	12.35	12.35	18,677	-0.01(-0.07%)
Sep 03, 2015	12.50	12.50	12.33	12.36	16,959	-0.12(-0.97%)
Sep 02, 2015	12.55	12.55	12.37	12.48	17,327	+0.09(+0.77%)

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.