Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.49	16.60	15.82	16.27	132,241	-0.17(-1.04%)
Apr 29, 2014	16.40	16.61	16.35	16.44	53,554	+0.17(+1.04%)
Apr 28, 2014	16.76	16.96	16.02	16.27	191,901	-0.14(-0.83%)
Apr 25, 2014	16.15	16.49	15.84	16.41	76,346	+0.18(+1.10%)
Apr 24, 2014	15.90	16.45	15.67	16.23	110,165	+0.43(+2.74%)
Apr 23, 2014	15.51	16.00	15.48	15.79	55,689	+0.29(+1.86%)
Apr 22, 2014	15.34	15.51	15.27	15.50	81,261	+0.20(+1.33%)
Apr 21, 2014	15.23	15.39	15.19	15.30	61,357	+0.01(+0.06%)
Apr 17, 2014	15.30	15.29	15.29	15.29	51,293	-0.01(-0.06%)
Apr 16, 2014	15.62	15.68	15.22	15.30	69,278	-0.22(-1.42%)
Apr 15, 2014	15.30	15.84	15.23	15.52	84,176	+0.26(+1.67%)
Apr 14, 2014	15.44	15.47	15.08	15.27	34,482	-0.01(-0.06%)
Apr 11, 2014	15.10	15.46	15.10	15.27	43,159	+0.00(+0.00%)
Apr 10, 2014	15.55	15.59	15.22	15.27	53,450	-0.34(-2.18%)
Apr 09, 2014	15.66	15.71	15.31	15.61	86,119	+0.15(+0.99%)
Apr 08, 2014	15.40	15.83	15.31	15.46	107,044	+0.01(+0.06%)
Apr 07, 2014	15.25	15.71	15.25	15.45	77,833	+0.20(+1.34%)
Apr 04, 2014	15.44	15.51	14.92	15.25	45,322	-0.03(-0.22%)
Apr 03, 2014	15.30	15.54	15.22	15.28	67,099	-0.03(-0.17%)
Apr 02, 2014	15.50	15.92	15.20	15.31	72,605	-0.21(-1.37%)
Apr 01, 2014	15.25	15.55	15.22	15.52	95,446	+0.34(+2.24%)
Mar 31, 2014	14.96	15.28	14.81	15.18	57,871	+0.25(+1.65%)
Mar 28, 2014	14.70	15.30	14.44	14.93	27,519	+0.19(+1.27%)
Mar 27, 2014	14.80	15.26	14.58	14.75	36,002	-0.08(-0.57%)
Mar 26, 2014	14.96	15.29	14.78	14.83	41,849	-0.04(-0.29%)
Mar 25, 2014	14.54	15.03	14.54	14.88	23,049	+0.25(+1.69%)
Mar 24, 2014	14.91	14.91	14.07	14.63	74,494	-0.14(-0.92%)
Mar 21, 2014	15.08	15.08	14.56	14.76	117,840	-0.31(-2.09%)
Mar 20, 2014	15.06	15.33	15.01	15.08	41,082	+0.05(+0.34%)
Mar 19, 2014	15.31	15.51	14.88	15.03	55,812	-0.36(-2.32%)
Mar 18, 2014	15.18	15.50	15.17	15.39	67,294	+0.20(+1.34%)
Mar 17, 2014	15.99	15.99	14.83	15.18	103,912	-0.81(-5.05%)
Mar 14, 2014	15.53	15.99	15.44	15.99	141,026	+0.43(+2.73%)
Mar 13, 2014	15.73	16.01	15.36	15.56	44,952	+0.23(+1.50%)
Mar 12, 2014	15.41	15.51	14.84	15.33	32,205	-0.07(-0.44%)
Mar 11, 2014	15.45	15.78	14.93	15.40	30,366	-0.13(-0.82%)
Mar 10, 2014	14.83	15.56	14.83	15.53	63,216	+0.59(+3.92%)
Mar 07, 2014	14.92	14.94	14.84	14.94	15,281	+0.03(+0.23%)
Mar 06, 2014	14.42	15.06	14.35	14.91	28,118	+0.48(+3.30%)
Mar 05, 2014	14.37	14.49	14.37	14.43	23,282	+0.01(+0.06%)
Mar 04, 2014	14.48	14.48	14.29	14.42	77,377	-0.01(-0.06%)
Mar 03, 2014	14.16	14.49	14.04	14.43	24,661	+0.20(+1.43%)
Feb 28, 2014	14.42	14.52	14.20	14.23	33,550	-0.14(-0.95%)
Feb 27, 2014	14.40	14.41	14.24	14.37	25,565	+0.04(+0.30%)
Feb 26, 2014	13.94	14.35	13.90	14.32	38,596	+0.32(+2.31%)
Feb 25, 2014	13.94	14.03	13.72	14.00	34,117	+0.03(+0.18%)
Feb 24, 2014	13.42	14.03	13.04	13.97	51,831	+0.94(+7.17%)
Feb 21, 2014	12.98	13.17	12.82	13.04	23,104	+0.14(+1.12%)
Feb 20, 2014	12.56	13.09	12.56	12.89	19,989	+0.24(+1.88%)
Feb 19, 2014	12.79	12.93	12.66	12.66	20,891	-0.14(-1.06%)
Feb 18, 2014	12.55	12.91	12.35	12.79	14,930	+0.11(+0.87%)
Feb 14, 2014	12.74	12.68	12.68	12.68	14,470	-0.03(-0.27%)
Feb 13, 2014	12.55	12.91	12.45	12.72	22,839	+0.21(+1.70%)
Feb 12, 2014	12.45	12.76	12.45	12.50	18,034	+0.13(+1.03%)
Feb 11, 2014	12.19	12.51	12.16	12.38	26,402	+0.13(+1.04%)
Feb 10, 2014	12.46	12.46	11.93	12.25	36,505	-0.16(-1.30%)
Feb 07, 2014	12.35	12.50	12.33	12.41	21,542	+0.05(+0.41%)
Feb 06, 2014	12.38	12.50	12.18	12.36	17,421	+0.03(+0.28%)
Feb 05, 2014	12.47	12.50	12.18	12.33	17,632	-0.18(-1.43%)
Feb 04, 2014	12.71	12.71	12.18	12.50	32,975	-0.09(-0.74%)

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.