Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.57	14.79	14.48	14.61	31,474	+0.00(+0.00%)
Nov 29, 2016	14.40	14.75	14.33	14.61	63,925	+0.18(+1.21%)
Nov 28, 2016	14.35	14.44	14.18	14.44	15,351	+0.00(+0.00%)
Nov 25, 2016	14.61	14.61	14.35	14.44	14,432	+0.17(+1.23%)
Nov 23, 2016		14.26	14.26	14.26	0	-0.31(-2.10%)
Nov 22, 2016	14.61	14.66	14.09	14.57	46,038	-0.04(-0.30%)
Nov 21, 2016	14.53	14.88	14.48	14.61	30,130	-0.04(-0.30%)
Nov 18, 2016	14.18	14.66	13.39	14.66	29,832	+0.53(+3.72%)
Nov 17, 2016	14.61	14.61	14.09	14.13	24,417	-0.53(-3.58%)
Nov 16, 2016	14.66	14.83	14.48	14.66	19,046	+0.00(+0.00%)
Nov 15, 2016	14.83	14.88	14.40	14.66	81,825	+0.04(+0.30%)
Nov 14, 2016	14.61	14.70	14.44	14.61	34,756	+0.18(+1.21%)
Nov 11, 2016	13.43	14.53	13.43	14.44	65,678	+0.96(+7.14%)
Nov 10, 2016	13.21	13.70	12.91	13.48	47,111	+0.35(+2.67%)
Nov 09, 2016	12.82	13.13	12.82	13.13	34,557	+0.17(+1.35%)
Nov 08, 2016	12.73	13.00	12.67	12.95	10,099	+0.22(+1.72%)
Nov 07, 2016	12.43	12.82	12.25	12.73	20,999	+0.48(+3.93%)
Nov 04, 2016	12.38	12.38	12.25	12.25	26,211	+0.00(+0.00%)
Nov 03, 2016	12.21	12.34	12.21	12.25	13,307	+0.09(+0.72%)
Nov 02, 2016	12.30	12.56	12.16	12.16	19,486	-0.18(-1.42%)
Nov 01, 2016	12.47	13.08	12.25	12.34	15,163	-0.04(-0.35%)
Oct 31, 2016	12.25	12.65	12.21	12.38	57,147	+0.04(+0.35%)
Oct 28, 2016	12.30	12.38	12.25	12.34	11,409	+0.17(+1.39%)
Oct 27, 2016	12.21	12.26	12.13	12.17	12,424	-0.04(-0.36%)
Oct 26, 2016	12.17	12.34	12.17	12.21	21,872	+0.04(+0.36%)
Oct 25, 2016	12.21	12.43	12.17	12.17	10,828	+0.00(+0.00%)
Oct 24, 2016	12.13	12.21	12.13	12.17	16,485	+0.17(+1.45%)
Oct 21, 2016	11.91	12.08	11.78	12.00	7,723	+0.09(+0.73%)
Oct 20, 2016	11.91	12.04	11.86	11.91	10,324	-0.09(-0.73%)
Oct 19, 2016	12.04	12.26	12.00	12.00	12,559	-0.04(-0.36%)
Oct 18, 2016	12.21	12.21	12.00	12.04	6,581	-0.13(-1.07%)
Oct 17, 2016	12.00	12.26	12.00	12.17	16,599	+0.26(+2.20%)
Oct 14, 2016	11.95	12.00	11.82	11.91	28,946	+0.09(+0.74%)
Oct 13, 2016	11.86	11.95	11.38	11.82	20,421	-0.22(-1.81%)
Oct 12, 2016	11.04	12.17	11.04	12.04	39,454	+0.96(+8.66%)
Oct 11, 2016	11.34	11.34	10.95	11.08	32,358	-0.17(-1.55%)
Oct 10, 2016	12.04	12.04	11.12	11.25	5,929	+0.03(+0.31%)
Oct 07, 2016	11.25	11.32	11.11	11.22	18,042	-0.09(-0.77%)
Oct 06, 2016	11.43	11.47	11.24	11.31	12,246	-0.08(-0.69%)
Oct 05, 2016	11.78	11.85	11.30	11.38	18,555	-0.31(-2.61%)
Oct 04, 2016	11.89	11.89	11.64	11.69	17,015	-0.05(-0.45%)
Oct 03, 2016	11.66	11.84	11.52	11.74	18,367	+0.00(+0.00%)
Sep 30, 2016	11.15	11.83	11.15	11.74	21,196	+0.60(+5.40%)
Sep 29, 2016	11.10	11.57	10.91	11.14	22,356	+0.08(+0.71%)
Sep 28, 2016	11.11	11.11	10.91	11.06	19,194	-0.06(-0.55%)
Sep 27, 2016	11.28	11.32	10.91	11.12	19,583	-0.19(-1.70%)
Sep 26, 2016	11.13	11.38	11.06	11.32	15,747	-0.03(-0.31%)
Sep 23, 2016	11.26	11.59	11.20	11.35	15,553	+0.01(+0.08%)
Sep 22, 2016	10.94	11.36	10.88	11.34	24,602	+0.42(+3.83%)
Sep 21, 2016	10.97	11.01	10.78	10.92	13,607	-0.03(-0.24%)
Sep 20, 2016	11.11	11.13	10.90	10.95	18,324	-0.08(-0.71%)
Sep 19, 2016	10.91	11.30	10.91	11.03	26,150	+0.15(+1.36%)
Sep 16, 2016	10.83	10.92	10.68	10.88	35,610	+0.10(+0.89%)
Sep 15, 2016	10.74	10.89	10.63	10.78	14,145	+0.21(+1.98%)
Sep 14, 2016	10.80	10.83	10.50	10.57	23,205	-0.26(-2.42%)
Sep 13, 2016	11.18	11.18	10.77	10.84	24,213	-0.24(-2.20%)
Sep 12, 2016	11.29	11.95	11.00	11.08	22,201	-0.24(-2.16%)
Sep 09, 2016	11.44	11.56	11.29	11.32	16,978	-0.45(-3.85%)
Sep 08, 2016	11.99	12.00	11.51	11.78	21,449	-0.13(-1.10%)
Sep 07, 2016	11.88	12.07	11.63	11.91	40,057	+0.23(+1.94%)
Sep 06, 2016	11.63	11.74	11.45	11.68	19,099	+0.03(+0.30%)
Sep 02, 2016	11.60	11.65	11.65	11.65	24,758	+0.02(+0.15%)

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.