Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.49	13.49	13.24	13.29	32,320	-0.14(-1.03%)
Oct 29, 2015	13.28	13.49	12.98	13.43	14,236	+0.03(+0.26%)
Oct 28, 2015	12.98	13.40	12.98	13.39	50,172	+0.43(+3.36%)
Oct 27, 2015	13.12	13.27	12.86	12.96	29,966	-0.28(-2.08%)
Oct 26, 2015	13.13	13.23	12.96	13.23	20,446	+0.01(+0.07%)
Oct 23, 2015	13.32	13.33	12.78	13.22	37,196	-0.05(-0.39%)
Oct 22, 2015	12.95	13.36	12.93	13.27	24,147	+0.33(+2.53%)
Oct 21, 2015	12.96	13.02	12.77	12.95	30,940	-0.06(-0.46%)
Oct 20, 2015	13.08	13.29	12.93	13.01	40,044	-0.09(-0.66%)
Oct 19, 2015	13.09	13.20	12.85	13.09	31,073	-0.05(-0.39%)
Oct 16, 2015	13.08	13.32	13.03	13.15	32,197	-0.04(-0.33%)
Oct 15, 2015	12.90	13.20	12.84	13.19	32,022	+0.31(+2.41%)
Oct 14, 2015	13.04	13.06	12.84	12.88	22,329	-0.12(-0.93%)
Oct 13, 2015	12.96	13.02	12.85	13.00	27,125	+0.03(+0.20%)
Oct 12, 2015	12.93	12.97	12.84	12.97	32,947	+0.02(+0.13%)
Oct 09, 2015	12.94	12.97	12.86	12.96	21,882	+0.04(+0.33%)
Oct 08, 2015	12.84	12.93	12.70	12.91	31,077	+0.16(+1.28%)
Oct 07, 2015	12.53	12.80	12.46	12.75	16,174	+0.24(+1.93%)
Oct 06, 2015	12.43	12.53	12.34	12.51	45,693	+0.02(+0.14%)
Oct 05, 2015	11.92	12.85	11.92	12.49	36,849	+0.62(+5.23%)
Oct 02, 2015	11.82	11.87	11.63	11.87	15,183	-0.01(-0.07%)
Oct 01, 2015	12.01	12.18	11.84	11.88	17,546	-0.17(-1.43%)
Sep 30, 2015	12.22	12.22	11.81	12.05	36,164	-0.11(-0.92%)
Sep 29, 2015	12.13	12.21	12.08	12.16	12,094	-0.09(-0.70%)
Sep 28, 2015	12.34	12.34	12.15	12.25	21,635	-0.12(-0.97%)
Sep 25, 2015	12.62	12.62	12.22	12.37	36,108	-0.11(-0.90%)
Sep 24, 2015	12.42	12.56	12.34	12.48	23,359	-0.02(-0.14%)
Sep 23, 2015	12.30	12.59	12.16	12.50	40,821	+0.21(+1.68%)
Sep 22, 2015	11.98	12.32	11.88	12.29	34,047	+0.23(+1.93%)
Sep 21, 2015	12.02	12.23	11.98	12.06	23,415	+0.16(+1.30%)
Sep 18, 2015	11.74	11.96	11.68	11.90	38,423	+0.02(+0.15%)
Sep 17, 2015	11.85	12.02	11.82	11.89	17,697	+0.13(+1.10%)
Sep 16, 2015	11.21	11.86	11.21	11.76	31,965	+0.47(+4.12%)
Sep 15, 2015	11.40	11.40	11.09	11.29	41,255	-0.18(-1.58%)
Sep 14, 2015	12.10	12.34	11.40	11.47	223,304	-0.66(-5.47%)
Sep 11, 2015	12.26	12.30	12.01	12.14	58,982	-0.19(-1.54%)
Sep 10, 2015	12.13	12.35	12.13	12.33	17,848	-0.03(-0.28%)
Sep 09, 2015	12.51	12.57	12.34	12.36	19,691	-0.03(-0.28%)
Sep 08, 2015	12.49	12.50	12.02	12.40	23,683	+0.04(+0.35%)
Sep 04, 2015	12.24	12.35	12.35	12.35	18,677	-0.01(-0.07%)
Sep 03, 2015	12.50	12.50	12.33	12.36	16,959	-0.12(-0.97%)
Sep 02, 2015	12.55	12.55	12.37	12.48	17,327	+0.09(+0.77%)
Sep 01, 2015	12.37	12.54	12.34	12.39	27,879	-0.13(-1.03%)
Aug 31, 2015	12.52	12.66	12.43	12.52	22,585	-0.03(-0.27%)
Aug 28, 2015	12.34	12.66	12.34	12.55	19,748	+0.15(+1.18%)
Aug 27, 2015	12.52	12.52	12.34	12.40	22,396	-0.07(-0.55%)
Aug 26, 2015	12.45	12.51	12.22	12.47	41,441	+0.23(+1.90%)
Aug 25, 2015	12.56	12.56	12.19	12.24	54,721	-0.02(-0.14%)
Aug 24, 2015	12.33	12.52	12.19	12.26	28,610	-0.41(-3.20%)
Aug 21, 2015	12.50	12.75	12.50	12.66	35,189	-0.01(-0.07%)
Aug 20, 2015	12.65	12.83	12.65	12.67	22,645	-0.07(-0.54%)
Aug 19, 2015	12.76	12.81	12.69	12.74	16,922	-0.02(-0.13%)
Aug 18, 2015	12.80	12.86	12.71	12.76	22,950	-0.10(-0.80%)
Aug 17, 2015	12.78	12.88	12.73	12.86	29,979	+0.00(+0.00%)
Aug 14, 2015	12.71	12.88	12.69	12.86	14,868	+0.09(+0.74%)
Aug 13, 2015	12.84	12.90	12.74	12.77	14,381	-0.03(-0.20%)
Aug 12, 2015	12.75	12.91	12.65	12.79	18,563	-0.01(-0.07%)
Aug 11, 2015	12.91	12.93	12.72	12.80	16,858	-0.15(-1.13%)
Aug 10, 2015	12.93	13.08	12.85	12.95	31,414	+0.08(+0.60%)
Aug 07, 2015	12.96	13.07	12.79	12.87	18,371	-0.15(-1.13%)
Aug 06, 2015	12.46	13.20	12.45	13.02	41,028	+0.56(+4.50%)
Aug 05, 2015	12.46	12.50	12.44	12.46	48,756	+0.01(+0.07%)
Aug 04, 2015	12.49	12.50	12.43	12.45	55,315	-0.04(-0.35%)

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.