Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.12	14.24	13.88	14.17	37,814	-0.13(-0.88%)
Dec 30, 2003	14.02	14.34	14.02	14.29	78,779	+0.06(+0.42%)
Dec 29, 2003	13.83	14.35	13.83	14.23	144,154	+0.07(+0.53%)
Dec 26, 2003	12.52	14.16	12.52	14.16	96,982	+1.68(+13.51%)
Dec 24, 2003	11.75	12.47	11.74	12.47	8,231	-0.06(-0.47%)
Dec 23, 2003	12.36	12.53	12.16	12.53	23,142	+0.29(+2.40%)
Dec 22, 2003	12.57	12.57	11.92	12.24	13,330	-0.17(-1.35%)
Dec 19, 2003	12.36	13.19	12.36	12.41	45,700	+0.08(+0.61%)
Dec 18, 2003	12.52	12.53	12.16	12.33	53,748	-0.22(-1.74%)
Dec 17, 2003	12.24	12.55	12.13	12.55	29,168	+0.34(+2.75%)
Dec 16, 2003	11.93	12.21	11.79	12.21	13,298	+0.43(+3.63%)
Dec 15, 2003	11.74	11.85	11.74	11.79	5,706	-0.07(-0.57%)
Dec 12, 2003	11.95	11.95	11.74	11.85	6,552	-0.01(-0.07%)
Dec 11, 2003	11.65	11.86	11.65	11.86	13,241	+0.13(+1.07%)
Dec 10, 2003	11.85	11.90	11.69	11.74	42,936	-0.08(-0.71%)
Dec 09, 2003	11.83	12.03	11.74	11.82	36,610	-0.02(-0.14%)
Dec 08, 2003	11.73	12.12	11.59	11.84	104,499	+0.23(+2.02%)
Dec 05, 2003	11.72	11.74	11.60	11.60	9,197	-0.12(-1.00%)
Dec 04, 2003	11.73	11.74	11.59	11.72	18,692	+0.14(+1.23%)
Dec 03, 2003	11.74	11.95	11.57	11.58	12,011	-0.04(-0.36%)
Dec 02, 2003	11.58	12.57	11.58	11.62	121,641	-0.12(-1.00%)
Dec 01, 2003	11.75	11.75	11.60	11.74	50,520	+0.00(+0.00%)
Nov 28, 2003	11.82	11.82	11.65	11.74	11,004	-0.08(-0.71%)
Nov 26, 2003	11.74	11.82	11.65	11.82	52,703	+0.08(+0.71%)
Nov 25, 2003	11.74	11.95	11.53	11.74	58,277	+0.02(+0.14%)
Nov 24, 2003	11.22	11.90	11.22	11.72	152,253	+0.56(+5.03%)
Nov 21, 2003	11.04	11.16	11.10	11.16	8,350	+0.12(+1.06%)
Nov 20, 2003	10.75	11.04	10.75	11.04	7,336	+0.26(+2.41%)
Nov 19, 2003	10.32	10.86	10.32	10.78	9,948	-0.08(-0.70%)
Nov 18, 2003	10.23	11.05	10.23	10.86	6,680	-0.11(-0.99%)
Nov 17, 2003	11.20	11.20	10.95	10.96	11,220	-0.13(-1.13%)
Nov 14, 2003	11.38	11.38	10.99	11.09	13,416	-0.02(-0.15%)
Nov 13, 2003	10.86	11.11	10.70	11.11	55,200	+0.25(+2.32%)
Nov 12, 2003	10.94	10.94	10.70	10.86	34,677	-0.03(-0.31%)
Nov 11, 2003	10.65	10.90	10.56	10.89	14,930	+0.02(+0.15%)
Nov 10, 2003	10.93	10.94	10.73	10.87	26,217	+0.10(+0.93%)
Nov 07, 2003	10.50	10.90	10.48	10.77	21,889	+0.25(+2.39%)
Nov 06, 2003	10.69	10.90	10.28	10.52	20,607	-0.13(-1.18%)
Nov 05, 2003	11.06	11.06	10.50	10.65	33,496	-0.39(-3.57%)
Nov 04, 2003	11.24	11.61	10.92	11.04	25,456	-0.20(-1.79%)
Nov 03, 2003	11.74	11.74	11.11	11.24	30,311	-0.44(-3.73%)
Oct 31, 2003	12.02	12.02	11.40	11.68	54,778	-0.13(-1.14%)
Oct 30, 2003	11.32	12.05	11.35	11.81	221,488	+0.49(+4.37%)
Oct 29, 2003	11.34	11.52	11.07	11.32	97,908	+0.04(+0.37%)
Oct 28, 2003	11.21	11.49	11.21	11.28	81,482	+0.08(+0.75%)
Oct 27, 2003	10.89	11.61	10.69	11.19	51,056	+0.45(+4.22%)
Oct 24, 2003	10.82	10.84	10.61	10.74	29,345	-0.15(-1.39%)
Oct 23, 2003	10.56	10.90	10.56	10.89	19,563	+0.23(+2.20%)
Oct 22, 2003	10.73	10.82	10.23	10.65	47,358	-0.17(-1.55%)
Oct 21, 2003	11.19	11.32	10.76	10.82	48,073	-0.37(-3.30%)
Oct 20, 2003	11.19	11.51	10.90	11.19	56,066	-0.17(-1.48%)
Oct 17, 2003	11.35	11.44	11.20	11.36	16,581	+0.06(+0.52%)
Oct 16, 2003	11.22	11.34	11.13	11.30	6,560	+0.08(+0.75%)
Oct 15, 2003	11.44	11.44	11.07	11.22	26,621	-0.10(-0.89%)
Oct 14, 2003	11.28	11.48	11.11	11.32	42,745	-0.09(-0.81%)
Oct 13, 2003	11.72	11.72	11.17	11.41	38,741	+0.26(+2.33%)
Oct 10, 2003	11.28	11.72	11.06	11.15	69,593	-0.08(-0.75%)
Oct 09, 2003	10.98	11.89	10.86	11.23	180,793	+0.36(+3.31%)
Oct 08, 2003	10.37	10.97	10.28	10.87	139,700	+0.52(+5.02%)
Oct 07, 2003	10.19	10.46	9.808	10.35	143,065	+0.08(+0.82%)
Oct 06, 2003	12.34	13.47	10.00	10.27	440,745	+1.89(+22.50%)
Oct 03, 2003	8.618	8.693	8.249	8.383	26,005	-0.34(-3.94%)
Oct 02, 2003	8.710	8.810	8.551	8.727	35,194	+0.04(+0.48%)

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.