Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.50	13.52	13.37	13.38	50,427	-0.08(-0.57%)
May 29, 2014	14.02	14.04	13.34	13.46	89,725	-0.48(-3.42%)
May 28, 2014	13.39	14.23	13.15	13.93	156,418	+0.53(+3.94%)
May 27, 2014	13.24	13.52	13.23	13.41	103,862	+0.17(+1.29%)
May 23, 2014	13.19	13.24	13.24	13.24	36,280	-0.08(-0.61%)
May 22, 2014	13.08	13.34	12.98	13.32	72,314	+0.32(+2.46%)
May 21, 2014	13.11	13.18	12.91	13.00	87,605	-0.03(-0.20%)
May 20, 2014	13.31	13.41	12.86	13.02	90,416	-0.29(-2.18%)
May 19, 2014	12.89	13.37	12.87	13.31	98,920	+0.43(+3.31%)
May 16, 2014	12.75	13.04	12.52	12.89	98,733	+0.19(+1.47%)
May 15, 2014	12.49	12.81	12.32	12.70	72,265	+0.21(+1.71%)
May 14, 2014	12.75	12.76	12.39	12.49	74,571	-0.25(-1.94%)
May 13, 2014	12.75	12.96	12.58	12.73	73,763	-0.02(-0.13%)
May 12, 2014	12.43	12.84	12.35	12.75	106,939	+0.19(+1.49%)
May 09, 2014	12.48	12.69	12.39	12.56	73,936	-0.01(-0.07%)
May 08, 2014	12.81	12.81	12.52	12.57	50,428	-0.20(-1.53%)
May 07, 2014	12.73	12.99	12.57	12.77	104,172	-0.02(-0.13%)
May 06, 2014	12.63	12.89	12.55	12.78	110,567	+0.01(+0.07%)
May 05, 2014	13.63	13.71	12.57	12.78	220,766	-1.11(-7.98%)
May 02, 2014	13.97	13.97	13.64	13.88	117,605	-0.21(-1.51%)
May 01, 2014	15.97	15.97	12.57	14.10	430,999	-2.17(-13.35%)
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%)

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.