Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.12	13.18	12.90	12.93	17,590	-0.31(-2.35%)
Nov 26, 2014	13.46	13.24	13.24	13.24	49,112	-0.25(-1.86%)
Nov 25, 2014	13.82	13.82	13.34	13.49	44,429	-0.06(-0.45%)
Nov 24, 2014	13.04	13.96	13.04	13.55	116,242	+0.46(+3.50%)
Nov 21, 2014	13.85	13.85	12.98	13.09	44,081	-0.61(-4.48%)
Nov 20, 2014	13.25	13.99	13.25	13.71	42,839	+0.33(+2.46%)
Nov 19, 2014	13.72	13.72	13.03	13.38	59,262	-0.51(-3.68%)
Nov 18, 2014	13.56	14.32	13.56	13.89	70,239	+0.41(+3.02%)
Nov 17, 2014	13.68	14.04	13.32	13.48	52,287	-0.31(-2.26%)
Nov 14, 2014	13.64	14.54	13.46	13.79	128,512	+0.16(+1.21%)
Nov 13, 2014	13.66	14.07	13.40	13.63	37,036	-0.33(-2.36%)
Nov 12, 2014	13.54	14.45	13.45	13.96	195,589	+0.36(+2.67%)
Nov 11, 2014	13.83	13.99	13.37	13.59	34,666	-0.22(-1.57%)
Nov 10, 2014	13.94	13.97	13.49	13.81	63,352	-0.10(-0.68%)
Nov 07, 2014	14.02	15.71	13.66	13.91	32,797	-0.04(-0.31%)
Nov 06, 2014	14.02	14.09	13.42	13.95	146,594	-1.08(-7.20%)
Nov 05, 2014	14.75	15.27	14.62	15.03	144,526	+0.41(+2.78%)
Nov 04, 2014	14.77	15.12	14.32	14.62	30,010	-0.11(-0.76%)
Nov 03, 2014	14.91	15.54	14.57	14.74	85,312	-0.07(-0.47%)
Oct 31, 2014	14.79	15.11	14.56	14.81	37,610	+0.33(+2.27%)
Oct 30, 2014	14.34	14.57	14.19	14.48	40,571	-0.01(-0.06%)
Oct 29, 2014	14.06	14.51	13.78	14.49	75,375	+0.74(+5.40%)
Oct 28, 2014	13.60	13.80	13.47	13.74	191,941	+0.13(+0.95%)
Oct 27, 2014	13.64	13.75	13.74	13.61	14,535	-0.12(-0.88%)
Oct 24, 2014	13.78	13.84	13.52	13.74	27,045	+0.00(+0.00%)
Oct 23, 2014	14.20	14.64	13.56	13.74	17,649	+0.01(+0.06%)
Oct 22, 2014	14.04	14.05	13.69	13.73	23,141	-0.41(-2.87%)
Oct 21, 2014	14.16	14.50	13.91	14.13	24,367	+0.10(+0.68%)
Oct 20, 2014	14.06	14.14	13.89	14.04	20,749	-0.01(-0.06%)
Oct 17, 2014	14.57	14.57	13.08	14.05	49,129	-0.32(-2.22%)
Oct 16, 2014	14.32	14.65	14.03	14.37	35,235	-0.15(-1.01%)
Oct 15, 2014	13.81	14.59	13.35	14.51	30,461	+0.47(+3.38%)
Oct 14, 2014	13.36	14.05	13.36	14.04	18,274	+0.73(+5.52%)
Oct 13, 2014	13.17	13.49	13.17	13.30	28,146	-0.08(-0.58%)
Oct 10, 2014	13.15	13.74	13.15	13.38	26,330	+0.13(+0.98%)
Oct 09, 2014	13.62	13.62	13.17	13.25	14,928	-0.41(-3.03%)
Oct 08, 2014	13.18	13.75	13.17	13.67	19,295	+0.50(+3.80%)
Oct 07, 2014	13.29	13.29	13.12	13.17	18,791	-0.22(-1.68%)
Oct 06, 2014	13.17	13.49	13.15	13.39	18,458	+0.22(+1.64%)
Oct 03, 2014	13.30	13.41	13.10	13.17	15,459	+0.03(+0.20%)
Oct 02, 2014	13.10	13.52	13.03	13.15	14,398	+0.11(+0.86%)
Oct 01, 2014	13.25	13.55	12.94	13.04	29,101	-0.18(-1.37%)
Sep 30, 2014	13.25	13.38	13.22	13.22	42,285	-0.03(-0.26%)
Sep 29, 2014	13.32	13.33	12.98	13.25	21,406	-0.16(-1.16%)
Sep 26, 2014	13.33	13.46	13.33	13.41	15,791	+0.08(+0.58%)
Sep 25, 2014	13.87	13.98	13.23	13.33	32,142	-0.53(-3.80%)
Sep 24, 2014	13.77	13.93	13.73	13.86	18,724	+0.04(+0.31%)
Sep 23, 2014	13.93	14.10	13.66	13.81	28,204	-0.14(-0.99%)
Sep 22, 2014	13.91	14.07	13.60	13.95	18,393	-0.08(-0.55%)
Sep 19, 2014	14.00	14.12	13.94	14.03	48,141	+0.03(+0.25%)
Sep 18, 2014	13.94	14.42	13.91	13.99	14,929	+0.08(+0.56%)
Sep 17, 2014	14.36	14.36	13.91	13.92	14,967	-0.12(-0.86%)
Sep 16, 2014	14.04	14.14	13.90	14.04	17,183	+0.01(+0.06%)
Sep 15, 2014	14.12	14.12	13.87	14.03	24,755	-0.04(-0.31%)
Sep 12, 2014	14.23	14.34	14.02	14.07	38,510	-0.20(-1.39%)
Sep 11, 2014	14.41	14.42	14.18	14.27	27,096	-0.15(-1.02%)
Sep 10, 2014	14.56	14.56	14.25	14.42	15,866	-0.10(-0.71%)
Sep 09, 2014	14.36	14.98	14.33	14.52	34,339	+0.12(+0.84%)
Sep 08, 2014	14.47	14.56	14.30	14.40	38,058	-0.12(-0.83%)
Sep 05, 2014	14.63	14.75	14.47	14.52	23,688	-0.18(-1.23%)
Sep 04, 2014	14.75	14.77	14.59	14.70	39,553	+0.11(+0.77%)
Sep 03, 2014	14.89	14.89	14.53	14.59	20,015	-0.28(-1.92%)

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.