Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.23	13.43	13.06	13.11	30,873	-0.36(-2.65%)
Jan 30, 2014	13.32	13.91	13.26	13.46	22,119	+0.25(+1.86%)
Jan 29, 2014	13.43	13.43	12.80	13.22	21,331	-0.30(-2.21%)
Jan 28, 2014	13.64	13.79	13.26	13.52	29,512	-0.08(-0.56%)
Jan 27, 2014	13.92	13.92	13.51	13.59	26,587	-0.21(-1.54%)
Jan 24, 2014	13.93	14.23	13.72	13.81	28,330	-0.20(-1.39%)
Jan 23, 2014	13.88	14.22	13.82	14.00	23,763	+0.01(+0.06%)
Jan 22, 2014	13.98	14.17	13.84	13.99	22,500	+0.08(+0.55%)
Jan 21, 2014	13.95	14.02	13.78	13.92	24,705	+0.12(+0.86%)
Jan 17, 2014	14.15	13.80	13.80	13.80	30,543	-0.31(-2.16%)
Jan 16, 2014	13.87	14.24	13.87	14.10	53,352	+0.24(+1.71%)
Jan 15, 2014	13.35	13.91	13.35	13.86	88,385	+0.52(+3.87%)
Jan 14, 2014	13.58	13.60	13.24	13.35	25,392	-0.21(-1.56%)
Jan 13, 2014	12.81	13.74	12.76	13.56	41,833	+0.56(+4.31%)
Jan 10, 2014	13.07	13.63	12.57	13.00	26,355	+0.03(+0.26%)
Jan 09, 2014	13.02	13.09	12.85	12.97	23,302	-0.12(-0.91%)
Jan 08, 2014	13.61	13.61	13.03	13.08	9,302	-0.49(-3.62%)
Jan 07, 2014	13.52	13.71	13.50	13.58	30,819	+0.12(+0.88%)
Jan 06, 2014	13.71	13.71	13.11	13.46	26,105	-0.01(-0.06%)
Jan 03, 2014	13.02	13.48	12.89	13.47	28,442	+0.42(+3.25%)
Jan 02, 2014	13.27	13.32	12.97	13.04	26,493	-0.30(-2.23%)
Dec 31, 2013	13.44	13.34	13.34	13.34	16,863	-0.05(-0.38%)
Dec 30, 2013	13.52	13.57	13.39	13.39	5,857	-0.14(-1.00%)
Dec 27, 2013	13.58	13.58	13.31	13.53	12,812	+0.01(+0.06%)
Dec 26, 2013	13.74	13.74	13.46	13.52	13,947	-0.20(-1.48%)
Dec 24, 2013	13.74	13.74	13.57	13.72	11,679	+0.00(+0.00%)
Dec 23, 2013	13.69	13.74	13.46	13.72	28,946	+0.07(+0.50%)
Dec 20, 2013	13.53	13.66	13.53	13.65	114,283	+0.18(+1.32%)
Dec 19, 2013	13.40	13.52	13.40	13.47	20,675	-0.10(-0.75%)
Dec 18, 2013	13.16	13.58	13.16	13.58	35,012	+0.45(+3.42%)
Dec 17, 2013	12.98	13.29	12.85	13.13	23,530	+0.21(+1.64%)
Dec 16, 2013	12.55	12.93	12.55	12.91	22,276	+0.12(+0.93%)
Dec 13, 2013	12.52	12.88	12.41	12.80	23,225	+0.28(+2.24%)
Dec 12, 2013	12.25	12.62	12.19	12.52	26,078	+0.24(+1.93%)
Dec 11, 2013	12.36	12.38	12.24	12.28	27,593	-0.03(-0.21%)
Dec 10, 2013	12.20	12.36	12.05	12.30	26,722	+0.12(+0.97%)
Dec 09, 2013	12.25	12.30	11.94	12.19	61,570	+0.00(+0.00%)
Dec 06, 2013	11.94	12.30	11.70	12.19	0	+0.37(+3.16%)
Dec 05, 2013	12.19	12.26	11.72	11.81	0	-0.33(-2.72%)
Dec 04, 2013	11.97	12.30	11.87	12.14	0	+0.08(+0.70%)
Dec 03, 2013	11.94	12.19	11.87	12.06	0	+0.03(+0.21%)
Dec 02, 2013	12.41	12.50	11.96	12.03	0	-0.36(-2.94%)
Nov 29, 2013	12.43	12.51	12.30	12.40	0	+0.06(+0.48%)
Nov 27, 2013	12.33	12.57	12.23	12.34	0	-0.01(-0.07%)
Nov 26, 2013	12.45	12.51	12.24	12.35	0	-0.05(-0.41%)
Nov 25, 2013	12.49	12.49	12.18	12.40	37,334	-0.08(-0.68%)
Nov 22, 2013	12.51	12.51	12.13	12.48	0	-0.03(-0.20%)
Nov 21, 2013	12.51	12.51	12.29	12.51	17,664	+0.01(+0.07%)
Nov 20, 2013	12.32	12.50	12.13	12.50	0	+0.19(+1.52%)
Nov 19, 2013	12.42	12.42	12.13	12.31	40,312	-0.14(-1.09%)
Nov 18, 2013	12.41	12.63	12.21	12.45	0	+0.25(+2.02%)
Nov 15, 2013	12.04	12.41	12.04	12.20	0	+0.26(+2.20%)
Nov 14, 2013	11.90	12.06	11.90	11.94	0	-0.06(-0.50%)
Nov 12, 2013	12.37	13.13	11.96	12.00	0	-0.38(-3.08%)
Nov 11, 2013	12.68	12.69	12.32	12.38	0	-0.36(-2.80%)
Nov 08, 2013	12.96	13.22	12.57	12.74	0	-0.24(-1.83%)
Nov 07, 2013	13.39	13.57	12.87	12.97	27,919	-0.16(-1.23%)
Nov 06, 2013	13.19	13.30	13.14	13.14	71,999	-0.03(-0.19%)
Nov 05, 2013	13.20	13.48	13.14	13.16	0	-0.07(-0.51%)
Nov 04, 2013	13.05	13.30	12.91	13.23	17,163	+0.18(+1.36%)

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.