Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.57	12.77	12.56	12.68	63,240	+0.07(+0.55%)
May 27, 2016	12.42	12.61	12.61	12.61	38,167	-0.10(-0.75%)
May 26, 2016	12.82	12.82	12.11	12.71	37,802	-0.10(-0.81%)
May 25, 2016	13.00	13.11	12.73	12.81	40,404	-0.01(-0.07%)
May 24, 2016	12.68	12.89	12.59	12.82	52,045	+0.36(+2.86%)
May 23, 2016	12.32	12.80	11.97	12.47	120,804	+0.54(+4.52%)
May 20, 2016	11.80	11.93	11.46	11.93	42,819	+0.13(+1.11%)
May 19, 2016	11.59	11.80	11.48	11.80	43,327	+0.06(+0.52%)
May 18, 2016	11.53	11.82	11.46	11.73	35,139	+0.18(+1.58%)
May 17, 2016	11.59	11.77	11.46	11.55	69,048	-0.03(-0.30%)
May 16, 2016	11.80	11.93	11.35	11.59	164,679	-0.57(-4.72%)
May 13, 2016	12.30	12.49	12.10	12.16	77,358	-0.25(-2.03%)
May 12, 2016	13.32	13.32	12.20	12.41	135,078	-1.13(-8.35%)
May 11, 2016	14.68	14.83	13.45	13.54	62,871	-1.27(-8.57%)
May 10, 2016	14.30	15.01	13.93	14.81	74,720	-0.36(-2.35%)
May 09, 2016	15.21	15.43	15.13	15.17	54,406	-0.05(-0.34%)
May 06, 2016	15.11	15.36	14.95	15.22	70,708	+0.00(+0.00%)
May 05, 2016	15.35	15.47	15.16	15.22	37,734	-0.04(-0.28%)
May 04, 2016	15.30	15.48	15.24	15.27	52,924	-0.06(-0.40%)
May 03, 2016	15.23	15.48	15.14	15.33	43,878	-0.10(-0.68%)
May 02, 2016	14.87	15.44	14.72	15.43	103,555	+0.41(+2.72%)
Apr 29, 2016	14.93	15.08	14.37	15.02	64,868	+0.13(+0.88%)
Apr 28, 2016	14.86	15.08	14.86	14.89	50,899	+0.03(+0.19%)
Apr 27, 2016	14.68	14.97	14.49	14.86	73,559	+0.17(+1.18%)
Apr 26, 2016	14.44	14.71	14.39	14.69	99,571	+0.29(+2.05%)
Apr 25, 2016	14.32	14.53	14.24	14.39	69,018	+0.17(+1.22%)
Apr 22, 2016	13.98	14.23	13.81	14.22	88,163	+0.31(+2.25%)
Apr 21, 2016	13.40	14.20	13.07	13.91	64,116	-0.07(-0.50%)
Apr 20, 2016	13.72	14.14	13.60	13.98	62,846	+0.17(+1.26%)
Apr 19, 2016	13.44	13.80	13.34	13.80	67,134	+0.42(+3.11%)
Apr 18, 2016	13.28	13.41	13.16	13.39	80,142	+0.19(+1.45%)
Apr 15, 2016	13.07	13.23	13.06	13.20	32,484	+0.08(+0.60%)
Apr 14, 2016	13.20	13.22	12.96	13.12	28,808	+0.08(+0.60%)
Apr 13, 2016	13.15	13.33	13.01	13.04	109,908	+0.03(+0.20%)
Apr 12, 2016	12.93	13.14	12.91	13.02	36,265	+0.07(+0.54%)
Apr 11, 2016	13.08	13.38	12.81	12.95	63,179	+0.09(+0.68%)
Apr 08, 2016	12.83	13.00	12.78	12.86	38,098	+0.06(+0.47%)
Apr 07, 2016	12.94	12.95	12.62	12.80	46,156	-0.14(-1.07%)
Apr 06, 2016	13.11	13.23	12.85	12.94	23,675	-0.12(-0.93%)
Apr 05, 2016	13.20	13.20	12.93	13.06	52,923	-0.09(-0.66%)
Apr 04, 2016	12.88	13.35	12.88	13.15	59,025	+0.18(+1.37%)
Apr 01, 2016	12.91	13.18	11.48	12.97	38,625	-0.11(-0.83%)
Mar 31, 2016	13.16	13.27	13.03	13.08	42,041	-0.14(-1.05%)
Mar 30, 2016	12.49	13.41	12.36	13.21	63,772	+0.76(+6.13%)
Mar 29, 2016	11.43	12.50	11.43	12.45	89,470	+0.96(+8.38%)
Mar 28, 2016	11.38	11.61	11.31	11.49	39,483	+0.21(+1.85%)
Mar 24, 2016	11.20	11.28	11.28	11.28	39,185	+0.07(+0.62%)
Mar 23, 2016	11.28	11.28	11.11	11.21	48,792	-0.06(-0.54%)
Mar 22, 2016	11.46	11.53	11.21	11.27	70,556	-0.27(-2.33%)
Mar 21, 2016	11.21	11.61	11.18	11.54	64,724	+0.42(+3.74%)
Mar 18, 2016	11.14	11.22	10.98	11.12	95,041	+0.08(+0.71%)
Mar 17, 2016	10.88	11.28	10.85	11.05	59,256	+0.20(+1.84%)
Mar 16, 2016	11.18	11.24	10.83	10.85	92,553	-0.39(-3.48%)
Mar 15, 2016	11.71	11.93	11.18	11.24	53,327	-0.90(-7.43%)
Mar 14, 2016	11.14	12.23	11.11	12.14	85,591	+1.02(+9.21%)
Mar 11, 2016	11.12	11.21	10.80	11.11	19,757	+0.24(+2.23%)
Mar 10, 2016	10.83	10.94	10.67	10.87	15,963	+0.03(+0.24%)
Mar 09, 2016	10.92	10.98	10.73	10.85	19,506	-0.07(-0.64%)
Mar 08, 2016	10.94	11.12	10.82	10.92	21,228	-0.12(-1.10%)
Mar 07, 2016	10.78	11.05	10.60	11.04	45,746	+0.21(+1.92%)
Mar 04, 2016	10.69	10.85	10.53	10.83	22,489	+0.08(+0.73%)
Mar 03, 2016	10.61	10.88	10.41	10.75	43,963	+0.09(+0.81%)
Mar 02, 2016	10.38	10.68	10.17	10.66	56,070	+0.29(+2.85%)

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.