Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	12.75	12.75	12.46	12.70	46,471	+0.04(+0.34%)
Jun 29, 2015	12.87	12.90	12.60	12.66	28,215	-0.27(-2.06%)
Jun 26, 2015	13.05	13.13	12.65	12.92	89,177	-0.13(-0.99%)
Jun 25, 2015	13.09	13.12	12.92	13.05	16,287	+0.01(+0.07%)
Jun 24, 2015	13.07	13.15	12.92	13.04	22,602	-0.06(-0.46%)
Jun 23, 2015	13.06	13.11	13.03	13.10	24,248	+0.00(+0.00%)
Jun 22, 2015	13.07	13.16	13.02	13.10	25,770	+0.01(+0.06%)
Jun 19, 2015	12.98	13.20	12.93	13.09	80,209	+0.16(+1.26%)
Jun 18, 2015	12.84	12.94	12.79	12.93	24,904	+0.15(+1.14%)
Jun 17, 2015	12.90	12.94	12.78	12.78	41,444	-0.09(-0.73%)
Jun 16, 2015	12.69	12.94	12.69	12.88	29,040	+0.13(+1.01%)
Jun 15, 2015	12.66	12.88	12.66	12.75	34,163	-0.05(-0.40%)
Jun 12, 2015	12.68	12.85	12.68	12.80	84,819	+0.04(+0.34%)
Jun 11, 2015	12.72	12.77	12.68	12.76	28,095	+0.00(+0.00%)
Jun 10, 2015	12.64	12.78	12.64	12.76	89,950	+0.14(+1.09%)
Jun 09, 2015	12.55	12.67	12.41	12.62	79,673	+0.07(+0.55%)
Jun 08, 2015	12.42	12.55	12.30	12.55	91,723	+0.09(+0.69%)
Jun 05, 2015	12.47	12.47	12.32	12.47	47,665	+0.03(+0.21%)
Jun 04, 2015	12.43	12.53	12.18	12.44	36,952	-0.07(-0.55%)
Jun 03, 2015	12.56	12.57	12.45	12.51	54,945	-0.07(-0.55%)
Jun 02, 2015	12.51	12.61	12.48	12.58	38,323	-0.03(-0.27%)
Jun 01, 2015	12.65	12.65	12.41	12.61	86,271	+0.12(+0.96%)
May 29, 2015	12.51	12.57	12.35	12.49	90,965	-0.09(-0.75%)
May 28, 2015	12.55	12.60	12.42	12.59	80,182	-0.13(-1.01%)
May 27, 2015	12.58	12.74	12.45	12.72	13,222	+0.12(+0.96%)
May 26, 2015	12.60	12.65	12.38	12.60	24,467	-0.09(-0.75%)
May 22, 2015	12.60	12.69	12.69	12.69	76,649	+0.02(+0.14%)
May 21, 2015	12.70	12.76	12.59	12.67	20,004	-0.03(-0.27%)
May 20, 2015	12.66	12.72	12.49	12.71	23,254	+0.12(+0.96%)
May 19, 2015	12.63	12.70	12.48	12.59	17,555	-0.04(-0.34%)
May 18, 2015	12.54	12.72	12.47	12.63	25,739	+0.06(+0.48%)
May 15, 2015	12.69	12.73	12.50	12.57	19,396	-0.13(-1.02%)
May 14, 2015	12.61	12.81	12.08	12.70	28,651	+0.09(+0.75%)
May 13, 2015	12.84	12.84	12.51	12.60	26,999	-0.28(-2.20%)
May 12, 2015	12.72	12.90	12.52	12.89	74,572	+0.11(+0.88%)
May 11, 2015	12.65	12.82	12.62	12.78	27,599	+0.08(+0.61%)
May 08, 2015	12.87	12.87	12.59	12.70	19,027	-0.09(-0.74%)
May 07, 2015	12.77	12.81	12.64	12.79	64,384	+0.03(+0.20%)
May 06, 2015	12.72	13.00	12.57	12.77	79,685	+0.03(+0.20%)
May 05, 2015	12.28	12.74	12.25	12.74	53,633	+0.48(+3.93%)
May 04, 2015	12.28	12.45	12.20	12.26	62,800	-0.21(-1.72%)
May 01, 2015	12.55	12.63	12.38	12.47	32,597	-0.03(-0.27%)
Apr 30, 2015	13.09	13.11	12.47	12.51	48,834	-0.74(-5.58%)
Apr 29, 2015	13.39	13.45	13.15	13.25	15,635	-0.24(-1.80%)
Apr 28, 2015	13.33	13.58	13.28	13.49	16,502	+0.13(+0.96%)
Apr 27, 2015	13.22	13.56	13.22	13.36	35,502	+0.03(+0.26%)
Apr 24, 2015	13.49	13.64	13.26	13.33	24,927	-0.21(-1.58%)
Apr 23, 2015	13.82	13.87	13.42	13.54	26,648	-0.39(-2.77%)
Apr 22, 2015	13.67	13.96	13.51	13.93	46,062	+0.33(+2.40%)
Apr 21, 2015	14.11	14.11	13.51	13.60	41,351	-0.42(-3.00%)
Apr 20, 2015	13.81	14.04	13.77	14.02	85,234	+0.46(+3.42%)
Apr 17, 2015	13.58	13.71	13.08	13.56	683,752	-0.18(-1.31%)
Apr 16, 2015	13.17	13.91	13.15	13.74	81,548	+0.55(+4.16%)
Apr 15, 2015	13.17	13.30	13.07	13.19	35,851	+0.15(+1.18%)
Apr 14, 2015	13.06	13.20	12.74	13.04	29,465	+0.04(+0.33%)
Apr 13, 2015	13.01	13.17	12.91	12.99	31,923	+0.07(+0.53%)
Apr 10, 2015	13.08	13.08	12.86	12.93	17,042	-0.06(-0.46%)
Apr 09, 2015	12.73	13.05	12.65	12.99	49,223	+0.26(+2.02%)
Apr 08, 2015	12.72	12.86	12.65	12.73	57,849	-0.03(-0.20%)
Apr 07, 2015	12.75	13.07	12.74	12.75	49,992	-0.21(-1.59%)
Apr 06, 2015	12.63	12.99	12.46	12.96	39,377	+0.16(+1.27%)
Apr 02, 2015	12.82	12.80	12.80	12.80	62,610	-0.03(-0.20%)

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.