Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12.86	12.86	12.72	12.82	0	+0.03(+0.20%)
Jul 30, 2013	12.87	13.05	12.75	12.80	0	+0.00(+0.01%)
Jul 29, 2013	12.80	13.08	12.69	12.80	0	-0.01(-0.07%)
Jul 26, 2013	12.72	12.81	12.66	12.80	0	-0.01(-0.07%)
Jul 25, 2013	12.63	12.81	12.63	12.81	0	+0.13(+1.01%)
Jul 24, 2013	12.68	12.73	12.55	12.69	0	+0.00(+0.00%)
Jul 23, 2013	12.56	12.70	12.56	12.69	0	+0.12(+0.95%)
Jul 22, 2013	12.38	12.57	12.21	12.57	0	+0.31(+2.51%)
Jul 19, 2013	12.17	12.37	12.16	12.26	0	+0.09(+0.77%)
Jul 18, 2013	12.16	12.22	12.03	12.16	0	+0.05(+0.42%)
Jul 17, 2013	12.13	12.13	12.04	12.11	23,417	+0.04(+0.35%)
Jul 16, 2013	12.09	12.13	12.07	12.07	0	+0.03(+0.21%)
Jul 15, 2013	11.86	12.15	11.86	12.04	0	+0.23(+1.95%)
Jul 12, 2013	11.89	11.96	11.81	11.81	0	-0.13(-1.07%)
Jul 11, 2013	12.02	12.04	11.82	11.94	0	+0.09(+0.72%)
Jul 10, 2013	11.90	12.04	11.84	11.86	0	-0.02(-0.14%)
Jul 09, 2013	11.97	12.04	11.85	11.87	0	-0.07(-0.57%)
Jul 08, 2013	11.97	12.04	11.82	11.94	0	-0.02(-0.14%)
Jul 05, 2013	11.96	11.96	11.87	11.96	0	+0.07(+0.58%)
Jul 03, 2013	11.83	11.93	11.82	11.89	0	+0.00(+0.00%)
Jul 02, 2013	11.70	11.93	11.70	11.89	0	+0.15(+1.24%)
Jul 01, 2013	11.69	11.82	11.68	11.75	0	+0.15(+1.25%)
Jun 28, 2013	11.57	11.62	11.41	11.60	131,705	+0.03(+0.30%)
Jun 27, 2013	11.38	11.57	11.11	11.57	0	+0.21(+1.88%)
Jun 26, 2013	11.48	11.48	11.21	11.35	0	+0.00(+0.00%)
Jun 25, 2013	11.55	11.55	11.20	11.35	0	-0.06(-0.52%)
Jun 24, 2013	11.25	11.50	11.11	11.41	0	+0.09(+0.83%)
Jun 21, 2013	11.17	11.32	11.15	11.32	61,533	+0.21(+1.92%)
Jun 20, 2013	11.17	11.23	11.02	11.11	0	-0.18(-1.59%)
Jun 19, 2013	11.43	11.53	11.28	11.28	0	-0.11(-0.97%)
Jun 18, 2013	11.13	11.40	10.99	11.40	0	+0.32(+2.85%)
Jun 17, 2013	10.92	11.14	10.79	11.08	0	+0.28(+2.61%)
Jun 14, 2013	11.16	11.23	10.75	10.80	0	-0.35(-3.14%)
Jun 13, 2013	10.98	11.27	10.92	11.15	27,395	+0.15(+1.40%)
Jun 12, 2013	10.96	11.31	10.90	10.99	29,611	+0.14(+1.26%)
Jun 11, 2013	10.75	10.99	10.68	10.86	22,328	+0.03(+0.32%)
Jun 10, 2013	10.83	10.98	10.68	10.82	0	-0.04(-0.39%)
Jun 07, 2013	11.11	11.40	10.30	10.87	0	-0.20(-1.78%)
Jun 06, 2013	11.35	11.35	10.87	11.06	42,019	-0.32(-2.78%)
Jun 05, 2013	11.38	11.50	11.32	11.38	0	-0.01(-0.07%)
Jun 04, 2013	11.45	11.47	11.32	11.39	0	-0.06(-0.52%)
Jun 03, 2013	11.57	11.62	11.34	11.45	63,915	-0.05(-0.45%)
May 31, 2013	11.47	11.57	11.47	11.50	42,235	-0.02(-0.15%)
May 30, 2013	11.43	11.53	11.39	11.52	46,998	+0.15(+1.35%)
May 29, 2013	11.43	11.48	11.36	11.36	45,495	-0.09(-0.75%)
May 28, 2013	11.32	11.53	11.22	11.45	75,176	+0.21(+1.90%)
May 24, 2013	11.28	11.28	11.15	11.23	0	-0.09(-0.76%)
May 23, 2013	11.06	11.32	11.06	11.32	0	+0.20(+1.77%)
May 22, 2013	11.09	11.25	11.03	11.12	0	+0.01(+0.08%)
May 21, 2013	11.11	11.21	11.02	11.11	0	-0.09(-0.76%)
May 20, 2013	10.98	11.28	10.75	11.20	0	+0.10(+0.92%)
May 17, 2013	11.20	11.40	10.95	11.10	0	-0.09(-0.84%)
May 16, 2013	10.93	11.23	10.93	11.19	144,761	+0.25(+2.26%)
May 15, 2013	11.07	11.11	10.92	10.94	0	-0.01(-0.08%)
May 13, 2013	11.05	11.05	10.69	10.95	0	-0.27(-2.44%)
May 10, 2013	10.93	11.23	10.86	11.22	0	+0.30(+2.74%)
May 09, 2013	10.88	11.05	10.85	10.93	0	+0.00(+0.00%)
May 08, 2013	10.93	11.11	10.87	10.93	0	+0.00(+0.00%)
May 07, 2013	10.84	10.97	10.76	10.93	0	+0.09(+0.79%)
May 06, 2013	10.81	10.85	10.34	10.84	0	-0.01(-0.08%)
May 03, 2013	11.06	11.08	10.62	10.85	0	+0.20(+1.84%)
May 02, 2013	11.15	11.15	10.29	10.65	0	-0.94(-8.11%)

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.