Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.13	16.30	15.92	16.25	153,772	+0.07(+0.41%)
Jul 30, 2007	16.68	16.68	15.84	16.18	161,510	-0.39(-2.33%)
Jul 27, 2007	16.45	16.86	16.45	16.56	108,870	+0.06(+0.36%)
Jul 26, 2007	16.78	16.89	16.39	16.51	187,045	-0.39(-2.28%)
Jul 25, 2007	17.10	17.18	16.85	16.89	145,691	-0.18(-1.03%)
Jul 24, 2007	16.98	17.20	16.98	17.07	133,861	-0.03(-0.15%)
Jul 23, 2007	17.24	17.31	17.09	17.09	39,960	-0.11(-0.63%)
Jul 20, 2007	17.44	17.44	17.14	17.20	138,146	-0.29(-1.63%)
Jul 19, 2007	17.34	17.51	17.27	17.49	54,404	+0.26(+1.51%)
Jul 18, 2007	17.24	17.44	17.02	17.23	86,286	-0.13(-0.77%)
Jul 17, 2007	17.33	17.47	17.11	17.36	116,256	-0.08(-0.48%)
Jul 16, 2007	17.09	17.49	17.08	17.44	84,984	+0.27(+1.56%)
Jul 13, 2007	17.06	17.29	16.96	17.18	63,421	+0.11(+0.64%)
Jul 12, 2007	16.89	17.08	16.56	17.07	125,787	+0.29(+1.70%)
Jul 11, 2007	16.76	16.84	16.65	16.78	181,091	+0.05(+0.30%)
Jul 10, 2007	17.08	17.13	16.71	16.73	142,438	-0.47(-2.73%)
Jul 09, 2007	17.27	17.39	17.03	17.20	180,060	-0.10(-0.58%)
Jul 06, 2007	17.59	17.59	17.18	17.30	141,210	-0.34(-1.90%)
Jul 05, 2007	17.60	17.69	17.47	17.64	146,260	+0.05(+0.29%)
Jul 03, 2007	17.45	17.59	17.34	17.59	68,447	+0.14(+0.82%)
Jul 02, 2007	17.25	17.49	17.24	17.44	105,994	+0.30(+1.76%)
Jun 29, 2007	17.64	17.71	17.14	17.14	104,318	-0.46(-2.62%)
Jun 28, 2007	17.28	17.80	17.28	17.60	179,116	+0.36(+2.09%)
Jun 27, 2007	17.17	17.24	16.84	17.24	236,181	+0.07(+0.39%)
Jun 26, 2007	17.83	17.83	17.08	17.18	251,706	-0.60(-3.35%)
Jun 25, 2007	17.88	18.12	17.75	17.77	245,148	-0.11(-0.61%)
Jun 22, 2007	17.94	18.02	17.46	17.88	433,172	-0.13(-0.74%)
Jun 21, 2007	17.91	18.03	17.82	18.01	84,983	+0.12(+0.66%)
Jun 20, 2007	18.05	18.26	17.83	17.90	172,493	-0.03(-0.19%)
Jun 19, 2007	18.30	18.30	17.93	17.93	140,046	-0.29(-1.56%)
Jun 18, 2007	18.18	18.24	18.01	18.22	178,100	+0.25(+1.40%)
Jun 15, 2007	17.93	18.14	17.69	17.96	205,536	+0.31(+1.76%)
Jun 14, 2007	17.68	17.72	17.60	17.65	97,817	-0.05(-0.28%)
Jun 13, 2007	17.69	17.80	17.50	17.70	150,782	+0.09(+0.52%)
Jun 12, 2007	17.58	17.67	17.52	17.61	147,561	-0.09(-0.52%)
Jun 11, 2007	17.46	17.77	17.44	17.70	123,923	+0.21(+1.20%)
Jun 08, 2007	17.48	17.68	17.33	17.50	90,481	-0.06(-0.33%)
Jun 07, 2007	17.40	17.56	17.33	17.55	75,490	+0.11(+0.62%)
Jun 06, 2007	17.52	17.57	17.35	17.44	131,627	-0.14(-0.81%)
Jun 05, 2007	17.69	17.85	17.58	17.59	72,769	-0.14(-0.80%)
Jun 04, 2007	17.71	17.90	17.68	17.73	84,673	-0.05(-0.28%)
Jun 01, 2007	17.68	17.89	17.68	17.78	100,538	+0.13(+0.71%)
May 31, 2007	17.63	17.70	17.55	17.65	108,439	+0.02(+0.09%)
May 30, 2007	17.57	17.70	17.53	17.64	104,543	-0.08(-0.47%)
May 29, 2007	17.84	17.84	17.52	17.72	90,967	+0.12(+0.67%)
May 25, 2007	17.39	17.76	17.26	17.60	134,876	+0.23(+1.30%)
May 24, 2007	18.23	18.23	17.35	17.38	113,605	-0.95(-5.17%)
May 23, 2007	18.20	18.38	18.10	18.33	104,257	+0.14(+0.78%)
May 22, 2007	18.15	18.29	18.01	18.18	148,507	+0.00(+0.00%)
May 21, 2007	17.81	18.48	17.81	18.18	217,810	+0.31(+1.74%)
May 18, 2007	18.36	18.43	17.82	17.87	67,956	-0.48(-2.60%)
May 17, 2007	18.32	18.40	18.07	18.35	91,908	+0.03(+0.18%)
May 16, 2007	18.22	18.32	17.96	18.32	109,393	+0.21(+1.16%)
May 15, 2007	18.45	18.58	18.09	18.11	117,612	-0.34(-1.86%)
May 14, 2007	18.40	18.53	18.39	18.45	106,103	-0.02(-0.09%)
May 11, 2007	18.57	18.64	18.25	18.47	119,463	+0.03(+0.14%)
May 10, 2007	18.52	18.64	18.36	18.44	130,048	-0.22(-1.17%)
May 09, 2007	18.38	18.84	18.38	18.66	83,809	+0.15(+0.82%)
May 08, 2007	18.81	19.20	18.33	18.51	153,112	-0.32(-1.69%)
May 07, 2007	18.96	19.05	18.73	18.83	164,573	-0.01(-0.04%)
May 04, 2007	18.27	18.84	18.25	18.84	141,876	+0.49(+2.65%)
May 03, 2007	18.38	18.53	18.17	18.35	74,420	-0.06(-0.32%)
May 02, 2007	18.16	18.65	18.07	18.41	96,008	+0.23(+1.24%)

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.