Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	11.15	11.83	11.15	11.74	21,196	+0.60(+5.40%)
Sep 29, 2016	11.10	11.57	10.91	11.14	22,356	+0.08(+0.71%)
Sep 28, 2016	11.11	11.11	10.91	11.06	19,194	-0.06(-0.55%)
Sep 27, 2016	11.28	11.32	10.91	11.12	19,583	-0.19(-1.70%)
Sep 26, 2016	11.13	11.38	11.06	11.32	15,747	-0.03(-0.31%)
Sep 23, 2016	11.26	11.59	11.20	11.35	15,553	+0.01(+0.08%)
Sep 22, 2016	10.94	11.36	10.88	11.34	24,602	+0.42(+3.83%)
Sep 21, 2016	10.97	11.01	10.78	10.92	13,607	-0.03(-0.24%)
Sep 20, 2016	11.11	11.13	10.90	10.95	18,324	-0.08(-0.71%)
Sep 19, 2016	10.91	11.30	10.91	11.03	26,150	+0.15(+1.36%)
Sep 16, 2016	10.83	10.92	10.68	10.88	35,610	+0.10(+0.89%)
Sep 15, 2016	10.74	10.89	10.63	10.78	14,145	+0.21(+1.98%)
Sep 14, 2016	10.80	10.83	10.50	10.57	23,205	-0.26(-2.42%)
Sep 13, 2016	11.18	11.18	10.77	10.84	24,213	-0.24(-2.20%)
Sep 12, 2016	11.29	11.95	11.00	11.08	22,201	-0.24(-2.16%)
Sep 09, 2016	11.44	11.56	11.29	11.32	16,978	-0.45(-3.85%)
Sep 08, 2016	11.99	12.00	11.51	11.78	21,449	-0.13(-1.10%)
Sep 07, 2016	11.88	12.07	11.63	11.91	40,057	+0.23(+1.94%)
Sep 06, 2016	11.63	11.74	11.45	11.68	19,099	+0.03(+0.30%)
Sep 02, 2016	11.60	11.65	11.65	11.65	24,758	+0.02(+0.15%)
Sep 01, 2016	11.74	11.76	11.55	11.63	20,505	-0.08(-0.67%)
Aug 31, 2016	12.00	12.00	11.69	11.71	17,971	+0.00(+0.00%)
Aug 30, 2016	11.61	11.85	11.53	11.71	21,724	+0.03(+0.30%)
Aug 29, 2016	11.88	11.88	11.57	11.67	18,993	-0.11(-0.96%)
Aug 26, 2016	11.69	12.03	11.66	11.79	14,029	+0.16(+1.35%)
Aug 25, 2016	11.61	11.66	11.38	11.63	20,052	+0.17(+1.45%)
Aug 24, 2016	11.60	11.70	11.40	11.46	32,294	-0.22(-1.87%)
Aug 23, 2016	11.73	11.92	11.66	11.68	12,465	+0.00(+0.00%)
Aug 22, 2016	11.66	11.80	11.56	11.68	18,174	+0.02(+0.15%)
Aug 19, 2016	11.73	12.04	11.55	11.66	29,740	-0.05(-0.45%)
Aug 18, 2016	11.48	11.90	11.48	11.72	19,061	+0.09(+0.75%)
Aug 17, 2016	11.98	11.98	11.59	11.63	18,556	-0.25(-2.13%)
Aug 16, 2016	11.68	12.12	11.66	11.88	38,773	+0.27(+2.33%)
Aug 15, 2016	11.49	11.75	11.35	11.61	29,875	+0.21(+1.84%)
Aug 12, 2016	11.39	11.47	11.08	11.40	18,120	+0.06(+0.54%)
Aug 11, 2016	11.25	12.00	11.25	11.34	40,156	+0.01(+0.08%)
Aug 10, 2016	11.73	11.73	11.18	11.33	19,654	-0.31(-2.62%)
Aug 09, 2016	12.43	12.48	11.53	11.64	21,556	-0.55(-4.51%)
Aug 08, 2016	13.33	13.33	12.14	12.19	16,236	-0.79(-6.12%)
Aug 05, 2016	12.34	13.74	12.34	12.98	23,147	+0.65(+5.31%)
Aug 04, 2016	12.35	12.45	12.15	12.33	11,274	-0.01(-0.07%)
Aug 03, 2016	12.04	12.37	11.89	12.34	25,464	+0.22(+1.80%)
Aug 02, 2016	12.41	12.63	12.07	12.12	18,033	-0.28(-2.25%)
Aug 01, 2016	11.65	12.53	11.63	12.40	40,808	+0.72(+6.12%)
Jul 29, 2016	12.34	12.40	11.67	11.68	62,758	-0.68(-5.50%)
Jul 28, 2016	12.89	12.89	12.26	12.36	30,415	-0.39(-3.06%)
Jul 27, 2016	13.00	13.00	12.60	12.75	17,070	-0.14(-1.08%)
Jul 26, 2016	13.16	13.16	12.72	12.89	29,722	-0.23(-1.72%)
Jul 25, 2016	13.25	13.37	13.06	13.12	41,427	-0.17(-1.24%)
Jul 22, 2016	13.11	13.44	12.92	13.28	18,813	+0.10(+0.79%)
Jul 21, 2016	13.33	13.46	12.97	13.18	28,255	-0.22(-1.62%)
Jul 20, 2016	13.37	13.60	13.00	13.40	88,983	+0.10(+0.79%)
Jul 19, 2016	13.44	13.44	12.96	13.29	31,793	-0.07(-0.52%)
Jul 18, 2016	13.51	13.74	12.94	13.36	28,872	-0.41(-2.97%)
Jul 15, 2016	13.83	13.85	13.67	13.77	14,643	+0.04(+0.32%)
Jul 14, 2016	13.94	13.94	13.62	13.73	19,057	+0.02(+0.13%)
Jul 13, 2016	13.54	13.88	13.54	13.71	28,329	+0.11(+0.83%)
Jul 12, 2016	13.21	13.82	13.18	13.60	34,123	+0.52(+3.99%)
Jul 11, 2016	12.85	13.13	12.79	13.07	29,531	+0.24(+1.90%)
Jul 08, 2016	12.62	12.93	12.48	12.83	40,627	+0.35(+2.79%)
Jul 07, 2016	12.29	12.67	12.06	12.48	45,293	+0.42(+3.46%)
Jul 05, 2016	12.60	13.30	11.97	12.06	45,786	-0.61(-4.80%)

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.