Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	11.35	11.46	11.46	11.46	50,435	+0.13(+1.14%)
Dec 30, 2015	11.47	11.47	11.28	11.33	36,540	-0.16(-1.35%)
Dec 29, 2015	11.35	12.10	11.26	11.49	31,619	+0.11(+0.99%)
Dec 28, 2015	11.31	11.58	11.31	11.38	37,168	+0.10(+0.92%)
Dec 24, 2015	11.45	11.27	11.27	11.27	37,016	-0.07(-0.61%)
Dec 23, 2015	11.43	11.64	11.24	11.34	37,006	-0.05(-0.46%)
Dec 22, 2015	11.33	11.68	11.24	11.39	27,067	+0.03(+0.23%)
Dec 21, 2015	11.73	11.90	11.19	11.37	37,833	-0.25(-2.16%)
Dec 18, 2015	11.56	12.02	11.39	11.62	84,167	-0.02(-0.15%)
Dec 17, 2015	11.53	11.75	11.19	11.64	25,414	+0.11(+0.98%)
Dec 16, 2015	11.21	11.55	11.20	11.52	25,104	+0.25(+2.22%)
Dec 15, 2015	11.23	11.82	11.18	11.27	46,573	+0.10(+0.85%)
Dec 14, 2015	11.70	11.78	11.16	11.18	41,287	+0.05(+0.47%)
Dec 11, 2015	11.30	11.47	11.09	11.13	29,285	-0.40(-3.45%)
Dec 10, 2015	11.52	11.66	11.47	11.52	32,493	-0.10(-0.82%)
Dec 09, 2015	12.36	12.36	11.59	11.62	34,426	-0.05(-0.44%)
Dec 08, 2015	11.52	11.80	11.52	11.67	30,759	+0.00(+0.00%)
Dec 07, 2015	11.81	11.83	11.55	11.67	30,557	-0.12(-1.03%)
Dec 04, 2015	11.60	11.83	11.52	11.79	16,570	+0.18(+1.56%)
Dec 03, 2015	11.70	12.00	11.51	11.61	30,749	-0.10(-0.81%)
Dec 02, 2015	12.01	12.20	11.67	11.70	15,407	-0.42(-3.49%)
Dec 01, 2015	12.06	12.26	11.95	12.13	51,561	+0.10(+0.86%)
Nov 30, 2015	11.97	12.09	11.89	12.02	35,720	+0.05(+0.40%)
Nov 27, 2015	11.88	12.04	11.85	11.98	13,061	+0.18(+1.50%)
Nov 25, 2015	11.64	11.80	11.80	11.80	57,954	+0.23(+2.02%)
Nov 24, 2015	11.54	11.77	11.47	11.57	42,237	+0.03(+0.22%)
Nov 23, 2015	11.66	11.67	11.52	11.54	15,135	-0.07(-0.60%)
Nov 20, 2015	11.54	11.77	11.48	11.61	27,539	+0.15(+1.28%)
Nov 19, 2015	11.58	11.69	11.44	11.46	70,149	-0.05(-0.45%)
Nov 18, 2015	11.66	11.66	11.41	11.51	28,434	+0.06(+0.53%)
Nov 17, 2015	11.51	11.65	11.39	11.45	35,823	-0.03(-0.23%)
Nov 16, 2015	11.52	11.69	11.32	11.48	40,945	+0.00(+0.00%)
Nov 13, 2015	11.39	11.78	11.28	11.48	67,808	-0.06(-0.52%)
Nov 12, 2015	11.43	11.92	11.42	11.54	84,095	+0.00(+0.00%)
Nov 11, 2015	11.64	11.94	11.51	11.54	85,723	-0.48(-3.96%)
Nov 10, 2015	12.52	12.52	11.86	12.02	44,482	-0.04(-0.36%)
Nov 09, 2015	12.19	12.61	12.04	12.06	52,598	-0.12(-0.99%)
Nov 06, 2015	11.81	13.03	11.81	12.18	42,623	+0.24(+2.03%)
Nov 05, 2015	10.94	12.51	10.94	11.94	53,573	-1.54(-11.42%)
Nov 04, 2015	13.29	13.58	13.24	13.48	34,756	-0.07(-0.51%)
Nov 03, 2015	13.45	13.67	13.34	13.55	51,919	+0.13(+0.97%)
Nov 02, 2015	13.20	13.57	13.20	13.42	39,638	+0.13(+0.98%)
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%)

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.