Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.771	9.771	9.256	9.347	71,973	-0.38(-3.92%)
May 23, 2011	9.646	9.845	9.555	9.729	33,436	-0.15(-1.51%)
May 20, 2011	9.821	10.07	9.497	9.879	69,126	+0.00(+0.00%)
May 19, 2011	10.34	10.34	9.829	9.879	57,417	-0.46(-4.49%)
May 18, 2011	10.43	10.43	10.01	10.34	65,415	-0.07(-0.72%)
May 17, 2011	10.53	10.59	10.35	10.42	31,360	-0.22(-2.03%)
May 16, 2011	10.68	10.70	10.50	10.63	41,333	-0.08(-0.77%)
May 13, 2011	10.94	10.94	10.58	10.72	72,270	-0.17(-1.60%)
May 12, 2011	10.46	10.92	10.33	10.89	123,823	+0.33(+3.15%)
May 11, 2011	11.02	11.02	10.38	10.56	102,411	-0.46(-4.14%)
May 10, 2011	10.67	11.24	10.29	11.02	99,718	+0.42(+4.00%)
May 09, 2011	10.16	10.65	9.821	10.59	125,256	+0.37(+3.57%)
May 06, 2011	11.24	11.24	10.04	10.23	120,097	-1.34(-11.62%)
May 05, 2011	12.45	12.70	11.46	11.57	117,921	-1.27(-9.89%)
May 04, 2011	13.06	13.13	12.77	12.84	48,660	-0.15(-1.15%)
May 03, 2011	12.78	13.13	12.78	12.99	43,921	+0.15(+1.16%)
May 02, 2011	12.90	13.36	12.79	12.84	79,000	-0.37(-2.83%)
Apr 29, 2011	13.28	13.37	12.91	13.22	58,086	-0.02(-0.13%)
Apr 28, 2011	13.17	13.27	13.05	13.23	43,350	+0.06(+0.47%)
Apr 27, 2011	13.20	13.22	13.07	13.17	30,595	+0.00(+0.00%)
Apr 26, 2011	13.11	13.34	13.10	13.17	33,326	+0.06(+0.44%)
Apr 25, 2011	12.93	13.27	12.85	13.11	52,822	-0.17(-1.25%)
Apr 21, 2011	13.10	13.29	12.86	13.28	42,616	+0.29(+2.23%)
Apr 20, 2011	12.73	13.01	12.71	12.99	35,160	+0.43(+3.43%)
Apr 19, 2011	13.21	13.31	12.54	12.56	48,597	-0.61(-4.66%)
Apr 18, 2011	13.12	13.23	13.12	13.17	29,786	-0.09(-0.69%)
Apr 15, 2011	13.18	13.34	12.99	13.26	48,408	+0.05(+0.38%)
Apr 14, 2011	13.01	13.23	12.86	13.21	107,761	+0.36(+2.84%)
Apr 13, 2011	12.14	12.99	12.03	12.85	94,467	+0.82(+6.82%)
Apr 12, 2011	12.50	12.56	12.03	12.03	20,078	-0.51(-4.10%)
Apr 11, 2011	12.37	12.90	12.37	12.54	35,450	+0.26(+2.09%)
Apr 08, 2011	13.19	13.19	12.28	12.28	38,245	-0.79(-6.02%)
Apr 07, 2011	13.08	13.34	13.05	13.07	30,831	-0.14(-1.07%)
Apr 06, 2011	13.22	13.36	13.05	13.21	67,352	+0.06(+0.44%)
Apr 05, 2011	13.09	13.59	12.89	13.15	100,205	+0.06(+0.44%)
Apr 04, 2011	12.85	13.10	12.84	13.10	62,701	+0.34(+2.66%)
Apr 01, 2011	12.56	12.79	12.28	12.76	95,584	+0.32(+2.60%)
Mar 31, 2011	11.77	12.57	11.77	12.43	149,250	+0.68(+5.78%)
Mar 30, 2011	11.75	11.76	11.46	11.75	14,811	+0.20(+1.72%)
Mar 29, 2011	11.08	11.56	11.08	11.55	17,718	+0.51(+4.65%)
Mar 28, 2011	11.15	11.18	11.04	11.04	20,818	-0.11(-0.97%)
Mar 25, 2011	11.16	11.26	11.11	11.15	16,395	+0.00(+0.00%)
Mar 24, 2011	11.28	11.32	11.08	11.15	13,721	-0.10(-0.88%)
Mar 23, 2011	11.01	11.31	10.89	11.25	19,841	+0.26(+2.34%)
Mar 22, 2011	10.88	11.13	10.87	10.99	25,806	+0.07(+0.68%)
Mar 21, 2011	10.71	10.92	10.63	10.92	41,820	+0.46(+4.36%)
Mar 18, 2011	10.54	10.61	10.38	10.46	57,224	-0.02(-0.24%)
Mar 17, 2011	10.61	10.66	10.38	10.48	44,975	+0.04(+0.40%)
Mar 16, 2011	10.63	10.66	10.40	10.44	33,797	-0.24(-2.25%)
Mar 15, 2011	10.46	10.72	10.02	10.68	32,595	-0.09(-0.85%)
Mar 14, 2011	10.49	10.85	10.47	10.77	21,703	+0.12(+1.09%)
Mar 11, 2011	10.77	10.93	10.52	10.66	31,410	-0.11(-1.00%)
Mar 10, 2011	10.98	11.37	10.49	10.77	65,455	+0.31(+2.93%)
Mar 09, 2011	10.00	10.51	9.921	10.46	29,183	+0.43(+4.30%)
Mar 08, 2011	9.465	10.03	9.465	10.03	25,062	+0.53(+5.58%)
Mar 07, 2011	9.764	9.772	9.233	9.498	29,255	-0.22(-2.30%)
Mar 04, 2011	9.714	9.755	9.631	9.722	13,385	-0.03(-0.34%)
Mar 03, 2011	9.755	9.774	9.664	9.755	33,297	+0.08(+0.86%)
Mar 02, 2011	9.697	9.714	9.540	9.673	12,367	-0.01(-0.09%)

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.