Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.63	14.68	14.68	14.68	32,567	+0.03(+0.17%)
Aug 28, 2014	14.77	14.89	14.61	14.66	69,217	-0.14(-0.92%)
Aug 27, 2014	14.97	14.97	14.75	14.79	29,398	-0.20(-1.31%)
Aug 26, 2014	14.94	15.02	14.94	14.99	31,676	+0.04(+0.29%)
Aug 25, 2014	15.01	15.13	14.86	14.95	10,754	-0.03(-0.17%)
Aug 22, 2014	14.90	15.15	14.90	14.97	28,445	+0.01(+0.06%)
Aug 21, 2014	14.81	14.94	14.72	14.96	22,927	-0.01(-0.06%)
Aug 20, 2014	15.15	15.15	14.89	14.97	19,959	-0.24(-1.57%)
Aug 19, 2014	15.31	15.37	15.17	15.21	20,572	-0.10(-0.67%)
Aug 18, 2014	15.40	15.42	15.17	15.31	24,754	+0.09(+0.56%)
Aug 15, 2014	15.02	15.27	14.70	15.23	41,329	+0.37(+2.47%)
Aug 14, 2014	15.02	15.05	14.78	14.86	50,474	-0.21(-1.42%)
Aug 13, 2014	14.73	15.09	14.73	15.07	30,854	+0.32(+2.20%)
Aug 12, 2014	14.83	15.03	14.65	14.75	43,007	-0.18(-1.20%)
Aug 11, 2014	15.00	15.11	14.79	14.93	39,025	+0.03(+0.23%)
Aug 08, 2014	14.78	14.98	14.73	14.90	46,609	+0.13(+0.87%)
Aug 07, 2014	14.81	14.94	14.72	14.77	30,064	-0.04(-0.29%)
Aug 06, 2014	14.72	14.95	14.72	14.81	58,196	+0.10(+0.70%)
Aug 05, 2014	14.77	14.77	13.93	14.71	200,926	-0.24(-1.60%)
Aug 04, 2014	15.00	15.11	14.77	14.95	38,135	-0.05(-0.34%)
Aug 01, 2014	14.52	15.07	14.32	15.00	77,288	+0.49(+3.35%)
Jul 31, 2014	14.39	14.63	14.37	14.51	39,701	-0.02(-0.12%)
Jul 30, 2014	14.39	14.61	14.38	14.53	68,866	+0.19(+1.36%)
Jul 29, 2014	14.35	14.43	14.23	14.33	40,862	+0.04(+0.30%)
Jul 28, 2014	14.35	14.44	14.16	14.29	47,369	-0.06(-0.42%)
Jul 25, 2014	14.27	14.39	14.26	14.35	62,692	+0.09(+0.60%)
Jul 24, 2014	14.01	14.39	14.01	14.27	28,501	+0.01(+0.06%)
Jul 23, 2014	14.14	14.27	13.87	14.26	81,745	+0.11(+0.78%)
Jul 22, 2014	14.27	14.34	13.96	14.15	48,666	-0.11(-0.78%)
Jul 21, 2014	14.05	14.39	14.05	14.26	46,986	+0.22(+1.58%)
Jul 18, 2014	13.91	14.14	13.81	14.04	40,650	+0.06(+0.43%)
Jul 17, 2014	14.03	14.12	13.93	13.98	49,936	-0.14(-0.97%)
Jul 16, 2014	14.18	14.24	13.94	14.11	53,560	-0.02(-0.12%)
Jul 15, 2014	14.04	14.21	13.95	14.13	53,317	+0.07(+0.48%)
Jul 14, 2014	13.87	14.16	13.72	14.06	34,319	+0.19(+1.35%)
Jul 11, 2014	13.93	14.03	13.65	13.87	33,813	-0.14(-0.97%)
Jul 10, 2014	13.89	14.10	13.81	14.01	40,486	-0.06(-0.42%)
Jul 09, 2014	14.18	14.19	13.68	14.07	27,622	-0.09(-0.60%)
Jul 08, 2014	13.99	14.25	13.88	14.16	34,410	+0.16(+1.16%)
Jul 07, 2014	14.02	14.16	13.84	13.99	44,607	-0.19(-1.32%)
Jul 03, 2014	13.81	14.18	14.18	14.18	17,377	+0.36(+2.59%)
Jul 02, 2014	13.73	14.15	13.45	13.82	53,222	+0.12(+0.87%)
Jul 01, 2014	13.47	13.80	13.45	13.70	60,272	+0.32(+2.35%)
Jun 30, 2014	13.08	14.23	12.90	13.39	297,801	+0.36(+2.75%)
Jun 27, 2014	13.07	13.19	13.02	13.03	101,342	-0.09(-0.71%)
Jun 26, 2014	13.13	13.20	12.86	13.12	54,989	+0.01(+0.06%)
Jun 25, 2014	13.12	13.43	13.12	13.12	37,276	-0.02(-0.13%)
Jun 24, 2014	13.41	13.67	13.12	13.13	43,242	-0.25(-1.85%)
Jun 23, 2014	13.69	13.97	13.20	13.38	35,276	-0.23(-1.69%)
Jun 20, 2014	13.72	13.93	13.37	13.61	115,641	-0.02(-0.12%)
Jun 19, 2014	13.85	13.98	13.29	13.63	51,612	-0.14(-1.05%)
Jun 18, 2014	13.44	13.93	13.31	13.77	60,535	+0.35(+2.60%)
Jun 17, 2014	13.34	14.14	13.24	13.42	39,097	+0.03(+0.19%)
Jun 16, 2014	13.31	13.63	13.20	13.40	28,029	+0.12(+0.90%)
Jun 13, 2014	13.29	13.37	13.16	13.28	48,597	+0.05(+0.39%)
Jun 12, 2014	13.34	13.41	13.04	13.23	75,294	-0.08(-0.58%)
Jun 11, 2014	13.93	13.93	13.26	13.30	57,367	-0.65(-4.64%)
Jun 10, 2014	14.01	14.01	13.94	13.95	19,804	+0.01(+0.06%)
Jun 06, 2014	13.71	13.87	13.71	13.94	48,682	+0.32(+2.31%)
Jun 05, 2014	13.01	13.70	12.88	13.63	43,069	+0.55(+4.17%)
Jun 04, 2014	12.83	13.35	12.83	13.08	35,900	+0.26(+2.06%)
Jun 03, 2014	13.04	13.23	12.75	12.82	191,832	-0.21(-1.63%)

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.