Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	13.58	13.58	13.33	13.38	32,106	-0.14(-1.03%)
Oct 29, 2015	13.37	13.58	13.06	13.51	14,142	+0.03(+0.26%)
Oct 28, 2015	13.07	13.49	13.07	13.48	49,841	+0.44(+3.35%)
Oct 27, 2015	13.21	13.36	12.95	13.04	29,767	-0.28(-2.08%)
Oct 26, 2015	13.22	13.32	13.04	13.32	20,310	+0.01(+0.07%)
Oct 23, 2015	13.41	13.42	12.86	13.31	36,949	-0.05(-0.39%)
Oct 22, 2015	13.03	13.45	13.02	13.36	23,987	+0.33(+2.53%)
Oct 21, 2015	13.04	13.11	12.85	13.03	30,735	-0.06(-0.46%)
Oct 20, 2015	13.16	13.38	13.02	13.09	39,778	-0.09(-0.66%)
Oct 19, 2015	13.18	13.29	12.94	13.18	30,866	-0.05(-0.39%)
Oct 16, 2015	13.16	13.41	13.12	13.23	31,983	-0.04(-0.33%)
Oct 15, 2015	12.98	13.29	12.93	13.28	31,809	+0.31(+2.41%)
Oct 14, 2015	13.13	13.15	12.93	12.96	22,181	-0.12(-0.93%)
Oct 13, 2015	13.04	13.10	12.94	13.09	26,945	+0.03(+0.20%)
Oct 12, 2015	13.02	13.06	12.92	13.06	32,729	+0.02(+0.13%)
Oct 09, 2015	13.03	13.06	12.95	13.04	21,737	+0.04(+0.33%)
Oct 08, 2015	12.93	13.02	12.78	13.00	30,871	+0.16(+1.28%)
Oct 07, 2015	12.62	12.89	12.54	12.83	16,066	+0.24(+1.93%)
Oct 06, 2015	12.51	12.62	12.43	12.59	45,390	+0.02(+0.14%)
Oct 05, 2015	12.00	12.94	12.00	12.57	36,604	+0.62(+5.23%)
Oct 02, 2015	11.90	11.95	11.71	11.95	15,082	-0.01(-0.07%)
Oct 01, 2015	12.09	12.26	11.92	11.96	17,429	-0.17(-1.43%)
Sep 30, 2015	12.30	12.30	11.89	12.13	35,924	-0.11(-0.92%)
Sep 29, 2015	12.21	12.30	12.16	12.24	12,013	-0.09(-0.70%)
Sep 28, 2015	12.42	12.42	12.24	12.33	21,492	-0.12(-0.98%)
Sep 25, 2015	12.70	12.70	12.30	12.45	35,868	-0.11(-0.90%)
Sep 24, 2015	12.50	12.64	12.43	12.57	23,204	-0.02(-0.14%)
Sep 23, 2015	12.38	12.68	12.24	12.58	40,550	+0.21(+1.68%)
Sep 22, 2015	12.06	12.40	11.96	12.37	33,821	+0.23(+1.93%)
Sep 21, 2015	12.11	12.31	12.06	12.14	23,259	+0.16(+1.30%)
Sep 18, 2015	11.82	12.04	11.76	11.98	38,168	+0.02(+0.14%)
Sep 17, 2015	11.93	12.10	11.90	11.97	17,579	+0.13(+1.10%)
Sep 16, 2015	11.29	11.94	11.29	11.84	31,753	+0.47(+4.12%)
Sep 15, 2015	11.47	11.47	11.17	11.37	40,981	-0.18(-1.58%)
Sep 14, 2015	12.18	12.43	11.47	11.55	221,822	-0.67(-5.47%)
Sep 11, 2015	12.34	12.38	12.09	12.22	58,591	-0.19(-1.54%)
Sep 10, 2015	12.21	12.44	12.21	12.41	17,729	-0.03(-0.28%)
Sep 09, 2015	12.59	12.65	12.43	12.44	19,560	-0.03(-0.28%)
Sep 08, 2015	12.57	12.58	12.11	12.48	23,526	+0.04(+0.35%)
Sep 04, 2015	12.32	12.44	12.44	12.44	18,553	-0.01(-0.07%)
Sep 03, 2015	12.58	12.58	12.41	12.44	16,846	-0.12(-0.97%)
Sep 02, 2015	12.63	12.63	12.45	12.57	17,212	+0.10(+0.77%)
Sep 01, 2015	12.45	12.63	12.43	12.47	27,694	-0.13(-1.03%)
Aug 31, 2015	12.61	12.75	12.51	12.60	22,435	-0.03(-0.28%)
Aug 28, 2015	12.43	12.75	12.43	12.63	19,617	+0.15(+1.18%)
Aug 27, 2015	12.61	12.61	12.43	12.49	22,248	-0.07(-0.55%)
Aug 26, 2015	12.53	12.59	12.30	12.56	41,165	+0.23(+1.90%)
Aug 25, 2015	12.64	12.64	12.27	12.32	54,358	-0.02(-0.14%)
Aug 24, 2015	12.41	12.60	12.27	12.34	28,420	-0.41(-3.20%)
Aug 21, 2015	12.58	12.83	12.58	12.75	34,955	-0.01(-0.07%)
Aug 20, 2015	12.73	12.91	12.73	12.76	22,494	-0.07(-0.54%)
Aug 19, 2015	12.84	12.89	12.77	12.83	16,809	-0.02(-0.13%)
Aug 18, 2015	12.89	12.95	12.80	12.84	22,797	-0.10(-0.80%)
Aug 17, 2015	12.87	12.97	12.82	12.95	29,780	+0.00(+0.00%)
Aug 14, 2015	12.79	12.97	12.77	12.95	14,770	+0.10(+0.74%)
Aug 13, 2015	12.93	12.98	12.83	12.85	14,286	-0.03(-0.20%)
Aug 12, 2015	12.83	13.00	12.74	12.88	18,440	-0.01(-0.07%)
Aug 11, 2015	13.00	13.02	12.81	12.89	16,746	-0.15(-1.13%)
Aug 10, 2015	13.02	13.16	12.94	13.03	31,205	+0.08(+0.60%)
Aug 07, 2015	13.04	13.16	12.88	12.96	18,249	-0.15(-1.13%)
Aug 06, 2015	12.54	13.29	12.53	13.10	40,755	+0.56(+4.50%)
Aug 05, 2015	12.54	12.58	12.52	12.54	48,432	+0.01(+0.07%)
Aug 04, 2015	12.57	12.58	12.51	12.53	54,948	-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.