Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.38	18.49	18.04	18.42	10,663	+0.09(+0.49%)
Jul 28, 2005	18.35	18.38	18.04	18.33	3,911	+0.17(+0.95%)
Jul 27, 2005	18.08	18.24	18.08	18.16	2,583	+0.11(+0.63%)
Jul 26, 2005	18.00	18.06	17.88	18.04	12,115	-0.10(-0.54%)
Jul 25, 2005	18.30	18.34	18.14	18.14	7,600	-0.09(-0.49%)
Jul 22, 2005	18.16	18.26	17.95	18.23	16,796	+0.31(+1.74%)
Jul 21, 2005	18.39	18.39	17.89	17.92	44,751	-0.34(-1.84%)
Jul 20, 2005	18.23	18.41	17.92	18.26	26,535	-0.07(-0.36%)
Jul 19, 2005	17.93	18.41	17.93	18.32	21,905	+0.25(+1.40%)
Jul 18, 2005	18.00	18.50	18.00	18.07	46,099	-0.51(-2.73%)
Jul 15, 2005	18.00	18.58	18.00	18.58	13,855	+0.22(+1.20%)
Jul 14, 2005	18.41	18.65	18.13	18.35	90,906	-0.11(-0.62%)
Jul 13, 2005	18.17	18.53	18.10	18.47	25,371	+0.47(+2.59%)
Jul 12, 2005	18.40	18.49	17.99	18.00	24,410	-0.32(-1.74%)
Jul 11, 2005	17.18	18.55	17.18	18.32	153,659	+0.93(+5.37%)
Jul 08, 2005	16.23	17.50	16.23	17.39	27,744	+0.86(+5.20%)
Jul 07, 2005	15.92	16.75	15.92	16.53	11,913	+0.16(+1.00%)
Jul 06, 2005	16.97	16.99	16.35	16.37	16,134	-0.53(-3.15%)
Jul 05, 2005	16.35	16.90	15.86	16.90	27,374	+0.55(+3.35%)
Jul 01, 2005	16.00	16.35	16.00	16.35	21,386	+0.37(+2.30%)
Jun 30, 2005	16.08	16.22	15.98	15.98	8,804	-0.17(-1.06%)
Jun 29, 2005	15.89	16.27	15.78	16.15	6,407	+0.37(+2.33%)
Jun 28, 2005	15.06	15.83	14.75	15.78	13,867	+0.97(+6.57%)
Jun 27, 2005	14.97	15.09	14.81	14.81	17,952	-0.16(-1.09%)
Jun 24, 2005	15.23	15.23	14.79	14.97	98,244	+0.12(+0.83%)
Jun 23, 2005	14.73	15.01	14.73	14.85	13,683	+0.00(+0.00%)
Jun 22, 2005	14.64	14.95	14.57	14.85	43,925	+0.00(+0.00%)
Jun 21, 2005	14.89	14.89	14.57	14.85	53,580	+0.25(+1.68%)
Jun 20, 2005	14.43	15.24	14.25	14.61	38,559	+0.00(+0.00%)
Jun 17, 2005	14.28	15.31	14.28	14.61	200,226	+0.21(+1.48%)
Jun 16, 2005	14.80	15.04	14.26	14.39	97,509	-0.17(-1.18%)
Jun 15, 2005	14.30	14.59	14.30	14.57	25,251	-0.05(-0.34%)
Jun 14, 2005	14.50	14.71	14.48	14.61	6,627	-0.07(-0.45%)
Jun 13, 2005	14.96	14.96	14.61	14.68	13,399	+0.07(+0.45%)
Jun 10, 2005	14.39	14.89	14.34	14.61	4,305	+0.32(+2.23%)
Jun 09, 2005	14.22	14.31	13.98	14.30	5,213	+0.24(+1.69%)
Jun 08, 2005	13.92	14.39	13.92	14.06	11,475	+0.19(+1.36%)
Jun 07, 2005	14.42	14.70	13.50	13.87	29,085	-0.23(-1.62%)
Jun 06, 2005	14.12	14.16	13.94	14.10	5,445	-0.09(-0.63%)
Jun 03, 2005	14.20	14.60	13.99	14.19	4,460	-0.23(-1.59%)
Jun 02, 2005	14.32	14.61	14.08	14.42	13,349	-0.25(-1.67%)
Jun 01, 2005	14.26	15.13	14.14	14.66	34,572	+0.70(+5.04%)
May 31, 2005	14.35	14.35	13.64	13.96	18,522	-0.20(-1.44%)
May 27, 2005	14.24	14.35	14.12	14.16	69,304	+0.03(+0.23%)
May 26, 2005	14.06	14.27	14.06	14.13	8,319	+0.11(+0.82%)
May 25, 2005	13.82	14.28	13.82	14.02	5,367	-0.26(-1.83%)
May 24, 2005	14.28	14.32	14.14	14.28	8,676	+0.10(+0.69%)
May 23, 2005	13.91	14.34	13.75	14.18	89,253	+0.15(+1.05%)
May 20, 2005	14.08	14.16	14.02	14.03	5,296	-0.06(-0.41%)
May 19, 2005	13.81	14.18	12.91	14.09	7,933	-0.11(-0.81%)
May 18, 2005	14.17	14.40	14.12	14.21	26,640	+0.06(+0.40%)
May 17, 2005	14.04	14.19	14.01	14.15	9,722	-0.08(-0.57%)
May 16, 2005	14.07	14.31	14.07	14.23	12,359	+0.16(+1.10%)
May 13, 2005	14.09	14.32	13.67	14.07	28,130	+0.16(+1.12%)
May 12, 2005	14.34	14.40	13.89	13.92	7,645	-0.39(-2.74%)
May 11, 2005	14.38	14.39	14.09	14.31	26,414	+0.11(+0.75%)
May 10, 2005	14.30	14.60	13.80	14.21	48,061	-0.46(-3.12%)
May 09, 2005	14.05	14.66	13.79	14.66	37,153	+0.35(+2.46%)
May 06, 2005	14.38	14.72	13.77	14.31	112,922	+0.04(+0.29%)
May 05, 2005	14.70	14.70	13.69	14.27	57,680	+0.06(+0.40%)
May 04, 2005	13.51	14.56	13.51	14.21	73,446	+0.52(+3.76%)
May 03, 2005	13.50	14.00	13.29	13.70	63,725	+0.02(+0.18%)

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.