Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.54	11.54	11.37	11.46	11,273	-0.08(-0.71%)
Nov 26, 2003	11.46	11.54	11.37	11.54	53,991	+0.08(+0.71%)
Nov 25, 2003	11.46	11.66	11.26	11.46	59,702	+0.02(+0.14%)
Nov 24, 2003	10.95	11.62	10.95	11.44	155,975	+0.55(+5.03%)
Nov 21, 2003	10.78	10.89	10.83	10.89	8,554	+0.11(+1.06%)
Nov 20, 2003	10.49	10.78	10.49	10.78	7,515	+0.25(+2.41%)
Nov 19, 2003	10.07	10.61	10.07	10.52	10,192	-0.07(-0.69%)
Nov 18, 2003	9.983	10.79	9.983	10.60	6,843	-0.11(-0.99%)
Nov 17, 2003	10.93	10.93	10.69	10.70	11,494	-0.12(-1.13%)
Nov 14, 2003	11.10	11.10	10.73	10.83	13,744	-0.02(-0.15%)
Nov 13, 2003	10.60	10.84	10.44	10.84	56,549	+0.25(+2.32%)
Nov 12, 2003	10.68	10.68	10.44	10.60	35,525	-0.03(-0.31%)
Nov 11, 2003	10.39	10.64	10.31	10.63	15,295	+0.02(+0.15%)
Nov 10, 2003	10.67	10.68	10.47	10.61	26,858	+0.10(+0.93%)
Nov 07, 2003	10.25	10.64	10.23	10.52	22,424	+0.25(+2.39%)
Nov 06, 2003	10.43	10.64	10.03	10.27	21,111	-0.12(-1.18%)
Nov 05, 2003	10.79	10.79	10.24	10.39	34,315	-0.38(-3.57%)
Nov 04, 2003	10.97	11.33	10.66	10.78	26,078	-0.20(-1.79%)
Nov 03, 2003	11.46	11.46	10.84	10.97	31,052	-0.43(-3.73%)
Oct 31, 2003	11.73	11.73	11.13	11.40	56,117	-0.13(-1.14%)
Oct 30, 2003	11.05	11.76	11.08	11.53	226,902	+0.48(+4.37%)
Oct 29, 2003	11.07	11.24	10.80	11.05	100,302	+0.04(+0.37%)
Oct 28, 2003	10.94	11.22	10.94	11.01	83,474	+0.08(+0.75%)
Oct 27, 2003	10.63	11.33	10.43	10.92	52,304	+0.44(+4.21%)
Oct 24, 2003	10.56	10.58	10.36	10.48	30,062	-0.15(-1.39%)
Oct 23, 2003	10.31	10.64	10.31	10.63	20,041	+0.23(+2.20%)
Oct 22, 2003	10.47	10.56	9.983	10.40	48,515	-0.16(-1.55%)
Oct 21, 2003	10.92	11.05	10.50	10.56	49,249	-0.36(-3.30%)
Oct 20, 2003	10.92	11.24	10.64	10.92	57,436	-0.16(-1.48%)
Oct 17, 2003	11.08	11.17	10.93	11.09	16,986	+0.06(+0.52%)
Oct 16, 2003	10.95	11.07	10.87	11.03	6,721	+0.08(+0.75%)
Oct 15, 2003	11.17	11.17	10.80	10.95	27,272	-0.10(-0.89%)
Oct 14, 2003	11.01	11.21	10.84	11.05	43,790	-0.09(-0.81%)
Oct 13, 2003	11.44	11.44	10.91	11.14	39,688	+0.25(+2.33%)
Oct 10, 2003	11.01	11.44	10.79	10.88	71,295	-0.08(-0.75%)
Oct 09, 2003	10.72	11.60	10.60	10.97	185,213	+0.35(+3.32%)
Oct 08, 2003	10.12	10.71	10.03	10.61	143,115	+0.51(+5.02%)
Oct 07, 2003	9.942	10.21	9.574	10.11	146,563	+0.08(+0.82%)
Oct 06, 2003	12.05	13.15	9.762	10.02	451,520	+1.84(+22.50%)
Oct 03, 2003	8.412	8.486	8.052	8.183	26,640	-0.34(-3.94%)
Oct 02, 2003	8.502	8.600	8.347	8.518	36,054	+0.04(+0.48%)
Oct 01, 2003	8.477	8.584	8.289	8.477	35,073	-0.08(-0.96%)
Sep 30, 2003	8.592	8.592	8.477	8.559	17,719	-0.02(-0.28%)
Sep 29, 2003	8.183	8.592	8.183	8.583	65,013	+0.40(+4.89%)
Sep 26, 2003	8.356	8.420	7.749	8.183	27,252	-0.25(-2.91%)
Sep 25, 2003	8.428	8.428	8.338	8.428	53,343	+0.12(+1.48%)
Sep 24, 2003	8.101	8.306	8.093	8.306	190,153	+0.20(+2.53%)
Sep 23, 2003	8.142	8.199	8.027	8.101	58,270	-0.04(-0.50%)
Sep 22, 2003	8.183	8.184	8.060	8.142	36,118	-0.04(-0.50%)
Sep 19, 2003	8.109	8.199	8.109	8.183	51,815	+0.08(+1.01%)
Sep 18, 2003	8.175	8.175	8.093	8.101	23,640	-0.02(-0.20%)
Sep 17, 2003	8.191	8.199	8.069	8.117	15,153	-0.05(-0.60%)
Sep 16, 2003	7.856	8.183	7.856	8.167	87,866	+0.27(+3.42%)
Sep 15, 2003	7.913	7.978	7.790	7.896	35,439	-0.08(-1.03%)
Sep 12, 2003	7.912	7.978	7.896	7.978	8,921	+0.00(+0.00%)
Sep 11, 2003	7.643	7.986	7.643	7.978	68,924	+0.20(+2.63%)
Sep 10, 2003	7.569	7.774	7.569	7.774	11,365	+0.06(+0.74%)
Sep 09, 2003	7.667	7.733	7.496	7.716	23,341	+0.00(+0.00%)
Sep 08, 2003	7.766	7.766	7.397	7.716	19,430	-0.06(-0.74%)
Sep 05, 2003	7.766	7.774	7.692	7.774	13,014	+0.04(+0.54%)
Sep 04, 2003	7.766	7.774	7.422	7.732	15,642	-0.04(-0.54%)
Sep 03, 2003	7.569	7.864	7.569	7.774	15,886	+0.08(+1.06%)

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.