Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.28	10.41	10.28	10.38	25,651	+0.07(+0.67%)
Feb 26, 2016	10.26	10.37	10.15	10.31	72,451	+0.11(+1.11%)
Feb 25, 2016	10.22	10.26	9.978	10.20	17,500	+0.06(+0.60%)
Feb 24, 2016	9.978	10.25	9.978	10.13	11,143	+0.16(+1.56%)
Feb 23, 2016	10.15	10.28	9.978	9.978	19,203	-0.18(-1.79%)
Feb 22, 2016	10.12	10.37	10.08	10.16	22,665	+0.10(+1.04%)
Feb 19, 2016	10.00	10.19	9.978	10.06	26,444	+0.04(+0.43%)
Feb 18, 2016	10.40	10.40	9.996	10.01	13,475	-0.35(-3.35%)
Feb 17, 2016	10.41	10.52	10.32	10.36	18,752	-0.04(-0.42%)
Feb 16, 2016	10.22	10.41	9.978	10.40	44,113	+0.26(+2.57%)
Feb 12, 2016	10.22	10.14	10.14	10.14	13,599	-0.03(-0.26%)
Feb 11, 2016	10.30	10.45	10.07	10.17	7,933	-0.31(-2.98%)
Feb 10, 2016	10.69	10.93	10.47	10.48	12,157	-0.20(-1.87%)
Feb 09, 2016	10.23	10.84	10.23	10.68	44,593	+0.36(+3.53%)
Feb 08, 2016	10.17	10.41	10.05	10.32	32,535	+0.05(+0.51%)
Feb 05, 2016	10.36	10.44	10.20	10.26	34,100	-0.10(-0.92%)
Feb 04, 2016	10.39	10.41	10.27	10.36	13,332	-0.01(-0.08%)
Feb 03, 2016	10.27	10.44	10.07	10.37	8,588	+0.21(+2.05%)
Feb 02, 2016	10.20	10.25	10.06	10.16	21,202	-0.19(-1.84%)
Feb 01, 2016	10.26	10.43	10.16	10.35	15,820	-0.04(-0.42%)
Jan 29, 2016	10.17	10.45	10.07	10.39	24,820	+0.24(+2.39%)
Jan 28, 2016	10.20	10.29	10.13	10.15	10,727	+0.09(+0.89%)
Jan 27, 2016	10.10	10.37	10.05	10.06	12,873	-0.26(-2.51%)
Jan 26, 2016	10.12	10.43	10.12	10.32	14,145	+0.35(+3.56%)
Jan 25, 2016	10.23	10.49	9.941	9.967	16,798	-0.35(-3.35%)
Jan 22, 2016	10.59	10.74	10.11	10.31	29,613	-0.10(-1.00%)
Jan 21, 2016	10.59	10.61	10.40	10.42	39,290	-0.12(-1.15%)
Jan 20, 2016	9.924	10.68	9.777	10.54	58,500	+0.56(+5.63%)
Jan 19, 2016	9.993	10.11	9.881	9.976	43,121	+0.07(+0.70%)
Jan 15, 2016	9.760	9.907	9.907	9.907	34,703	-0.15(-1.46%)
Jan 14, 2016	9.915	10.35	9.864	10.05	22,809	+0.14(+1.40%)
Jan 13, 2016	10.37	10.71	9.820	9.915	59,578	-0.47(-4.50%)
Jan 12, 2016	10.54	10.54	10.22	10.38	44,264	-0.09(-0.83%)
Jan 11, 2016	10.82	10.92	10.16	10.47	48,553	-0.35(-3.28%)
Jan 08, 2016	10.98	11.39	10.81	10.82	58,175	-0.16(-1.42%)
Jan 07, 2016	11.01	11.50	10.97	10.98	36,370	-0.22(-1.93%)
Jan 06, 2016	11.14	11.44	11.12	11.19	35,753	-0.09(-0.77%)
Jan 05, 2016	11.30	11.43	11.13	11.28	30,858	+0.06(+0.54%)
Jan 04, 2016	11.39	11.65	11.19	11.22	45,894	-0.24(-2.11%)
Dec 31, 2015	11.35	11.46	11.46	11.46	50,435	+0.13(+1.14%)
Dec 30, 2015	11.47	11.47	11.28	11.33	36,540	-0.16(-1.35%)
Dec 29, 2015	11.35	12.10	11.26	11.49	31,619	+0.11(+0.99%)
Dec 28, 2015	11.31	11.58	11.31	11.38	37,168	+0.10(+0.92%)
Dec 24, 2015	11.45	11.27	11.27	11.27	37,016	-0.07(-0.61%)
Dec 23, 2015	11.43	11.64	11.24	11.34	37,006	-0.05(-0.46%)
Dec 22, 2015	11.33	11.68	11.24	11.39	27,067	+0.03(+0.23%)
Dec 21, 2015	11.73	11.90	11.19	11.37	37,833	-0.25(-2.16%)
Dec 18, 2015	11.56	12.02	11.39	11.62	84,167	-0.02(-0.15%)
Dec 17, 2015	11.53	11.75	11.19	11.64	25,414	+0.11(+0.98%)
Dec 16, 2015	11.21	11.55	11.20	11.52	25,104	+0.25(+2.22%)
Dec 15, 2015	11.23	11.82	11.18	11.27	46,573	+0.10(+0.85%)
Dec 14, 2015	11.70	11.78	11.16	11.18	41,287	+0.05(+0.47%)
Dec 11, 2015	11.30	11.47	11.09	11.13	29,285	-0.40(-3.45%)
Dec 10, 2015	11.52	11.66	11.47	11.52	32,493	-0.10(-0.82%)
Dec 09, 2015	12.36	12.36	11.59	11.62	34,426	-0.05(-0.44%)
Dec 08, 2015	11.52	11.80	11.52	11.67	30,759	+0.00(+0.00%)
Dec 07, 2015	11.81	11.83	11.55	11.67	30,557	-0.12(-1.03%)
Dec 04, 2015	11.60	11.83	11.52	11.79	16,570	+0.18(+1.56%)
Dec 03, 2015	11.70	12.00	11.51	11.61	30,749	-0.10(-0.81%)
Dec 02, 2015	12.01	12.20	11.67	11.70	15,407	-0.42(-3.49%)

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.