Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	15.95	16.50	15.95	16.40	152,815	+0.40(+2.50%)
Jan 30, 2007	16.21	16.21	15.90	16.00	56,321	-0.15(-0.93%)
Jan 29, 2007	16.18	16.29	16.01	16.15	111,880	-0.12(-0.72%)
Jan 26, 2007	16.22	16.47	15.92	16.26	268,824	+0.04(+0.26%)
Jan 25, 2007	16.01	16.53	16.01	16.22	558,372	+0.23(+1.41%)
Jan 24, 2007	15.44	16.05	15.43	16.00	157,928	+0.55(+3.57%)
Jan 23, 2007	15.15	15.60	15.10	15.45	84,308	+0.25(+1.65%)
Jan 22, 2007	15.00	15.34	14.98	15.20	91,055	+0.16(+1.05%)
Jan 19, 2007	14.98	15.05	14.82	15.04	64,274	+0.01(+0.06%)
Jan 18, 2007	15.04	15.12	14.82	15.03	113,419	-0.05(-0.33%)
Jan 17, 2007	14.44	15.28	14.44	15.08	230,003	+0.59(+4.09%)
Jan 16, 2007	14.64	14.64	14.40	14.49	104,142	+0.04(+0.29%)
Jan 12, 2007	14.14	14.47	14.10	14.44	100,590	+0.25(+1.76%)
Jan 11, 2007	14.33	14.45	14.17	14.19	188,863	-0.18(-1.28%)
Jan 10, 2007	14.47	14.53	14.24	14.38	131,394	-0.23(-1.60%)
Jan 09, 2007	14.88	14.92	14.34	14.61	317,113	-0.12(-0.79%)
Jan 08, 2007	14.69	14.85	14.49	14.73	235,554	+0.14(+0.97%)
Jan 05, 2007	14.56	14.84	14.22	14.59	339,434	-0.08(-0.51%)
Jan 04, 2007	14.10	14.70	13.94	14.66	252,733	+0.61(+4.34%)
Jan 03, 2007	13.79	14.09	13.69	14.05	182,804	+0.34(+2.50%)
Dec 29, 2006	13.70	13.73	13.52	13.71	142,926	+0.10(+0.74%)
Dec 28, 2006	13.56	13.68	13.33	13.61	181,994	+0.08(+0.62%)
Dec 27, 2006	13.63	13.64	13.20	13.53	195,571	-0.02(-0.12%)
Dec 26, 2006	13.51	13.61	13.18	13.54	168,946	+0.06(+0.43%)
Dec 22, 2006	13.34	13.50	13.17	13.48	257,570	+0.28(+2.08%)
Dec 21, 2006	14.19	14.19	12.32	13.21	786,755	-3.01(-18.57%)
Dec 20, 2006	16.36	16.36	16.16	16.22	36,836	-0.05(-0.31%)
Dec 19, 2006	16.27	16.31	16.13	16.27	66,342	-0.12(-0.71%)
Dec 18, 2006	16.51	16.56	16.28	16.39	68,285	-0.06(-0.36%)
Dec 15, 2006	16.76	16.76	16.44	16.45	154,497	-0.21(-1.25%)
Dec 14, 2006	16.61	16.80	16.56	16.66	76,195	+0.05(+0.30%)
Dec 13, 2006	16.65	16.67	16.40	16.61	204,528	+0.15(+0.91%)
Dec 12, 2006	16.60	16.66	16.29	16.46	76,167	-0.11(-0.66%)
Dec 11, 2006	16.31	16.61	16.26	16.56	240,745	+0.19(+1.17%)
Dec 08, 2006	16.37	16.58	16.36	16.37	27,749	-0.10(-0.61%)
Dec 07, 2006	16.69	16.71	16.46	16.47	89,687	-0.13(-0.80%)
Dec 06, 2006	16.81	16.81	16.46	16.61	63,262	-0.12(-0.70%)
Dec 05, 2006	16.86	16.87	16.64	16.72	102,388	-0.04(-0.25%)
Dec 04, 2006	16.82	16.91	16.64	16.76	101,857	+0.02(+0.10%)
Dec 01, 2006	16.87	16.87	16.52	16.75	116,641	-0.02(-0.10%)
Nov 30, 2006	16.10	16.78	15.95	16.76	240,514	+0.70(+4.36%)
Nov 29, 2006	16.10	16.21	15.91	16.06	68,736	+0.07(+0.42%)
Nov 28, 2006	15.86	16.02	15.78	16.00	83,222	+0.18(+1.16%)
Nov 27, 2006	16.17	16.17	15.81	15.81	140,965	-0.44(-2.72%)
Nov 24, 2006	16.06	16.26	16.06	16.26	23,350	+0.06(+0.36%)
Nov 22, 2006	16.31	16.31	16.12	16.20	91,935	-0.02(-0.10%)
Nov 21, 2006	16.36	16.36	16.15	16.21	164,255	-0.03(-0.21%)
Nov 20, 2006	15.85	16.36	15.85	16.25	395,017	+0.40(+2.53%)
Nov 17, 2006	15.74	16.06	15.65	15.85	938,098	+0.09(+0.58%)
Nov 16, 2006	15.76	15.83	15.67	15.75	185,143	-0.01(-0.05%)
Nov 15, 2006	15.71	15.81	15.65	15.76	122,580	+0.01(+0.05%)
Nov 14, 2006	15.80	15.80	15.54	15.75	190,933	+0.01(+0.05%)
Nov 13, 2006	15.72	15.85	15.66	15.75	163,228	+0.08(+0.48%)
Nov 10, 2006	15.85	16.11	15.67	15.67	563,301	-0.22(-1.37%)
Nov 09, 2006	16.52	16.52	15.81	15.89	144,532	-0.60(-3.64%)
Nov 08, 2006	16.79	16.81	16.36	16.49	154,449	-0.32(-1.89%)
Nov 07, 2006	16.17	16.94	16.03	16.81	246,187	+0.67(+4.14%)
Nov 06, 2006	15.55	16.21	15.55	16.14	316,086	+0.38(+2.38%)
Nov 03, 2006	15.95	16.18	15.69	15.76	174,525	-0.31(-1.92%)
Nov 02, 2006	16.41	16.68	16.01	16.07	92,904	-0.49(-2.97%)

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.