Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	15.85	15.73	15.73	15.73	14,300	-0.06(-0.38%)
Dec 30, 2013	15.94	16.00	15.79	15.79	4,967	-0.16(-1.00%)
Dec 27, 2013	16.01	16.01	15.70	15.95	10,865	+0.01(+0.06%)
Dec 26, 2013	16.20	16.20	15.87	15.94	11,827	-0.24(-1.48%)
Dec 24, 2013	16.20	16.20	16.00	16.18	9,904	+0.00(+0.00%)
Dec 23, 2013	16.15	16.20	15.87	16.18	24,546	+0.08(+0.50%)
Dec 20, 2013	15.96	16.11	15.96	16.10	96,910	+0.21(+1.32%)
Dec 19, 2013	15.80	15.94	15.80	15.89	17,532	-0.12(-0.75%)
Dec 18, 2013	15.52	16.02	15.52	16.01	29,690	+0.53(+3.42%)
Dec 17, 2013	15.31	15.67	15.15	15.48	19,953	+0.25(+1.64%)
Dec 16, 2013	14.80	15.25	14.80	15.23	18,890	+0.14(+0.93%)
Dec 13, 2013	14.77	15.19	14.64	15.09	19,695	+0.33(+2.24%)
Dec 12, 2013	14.45	14.88	14.38	14.76	22,114	+0.28(+1.93%)
Dec 11, 2013	14.57	14.60	14.44	14.48	23,399	-0.03(-0.21%)
Dec 10, 2013	14.39	14.57	14.21	14.51	22,660	+0.14(+0.97%)
Dec 09, 2013	14.45	14.50	14.08	14.37	52,210	+0.00(+0.00%)
Dec 06, 2013	14.08	14.50	13.80	14.37	0	+0.44(+3.16%)
Dec 05, 2013	14.37	14.46	13.82	13.93	0	-0.39(-2.72%)
Dec 04, 2013	14.12	14.51	14.00	14.32	0	+0.10(+0.70%)
Dec 03, 2013	14.08	14.38	14.00	14.22	0	+0.03(+0.21%)
Dec 02, 2013	14.64	14.74	14.10	14.19	0	-0.43(-2.94%)
Nov 29, 2013	14.66	14.75	14.50	14.62	0	+0.07(+0.48%)
Nov 27, 2013	14.54	14.82	14.42	14.55	0	-0.01(-0.07%)
Nov 26, 2013	14.68	14.75	14.44	14.56	0	-0.06(-0.41%)
Nov 25, 2013	14.72	14.72	14.36	14.62	31,659	-0.10(-0.68%)
Nov 22, 2013	14.75	14.75	14.30	14.72	0	-0.03(-0.20%)
Nov 21, 2013	14.75	14.75	14.49	14.75	14,979	+0.01(+0.07%)
Nov 20, 2013	14.53	14.74	14.30	14.74	0	+0.22(+1.52%)
Nov 19, 2013	14.64	14.64	14.30	14.52	34,184	-0.16(-1.09%)
Nov 18, 2013	14.64	14.90	14.40	14.68	0	+0.29(+2.02%)
Nov 15, 2013	14.20	14.64	14.20	14.39	0	+0.31(+2.20%)
Nov 14, 2013	14.03	14.22	14.03	14.08	0	-0.07(-0.49%)
Nov 12, 2013	14.59	15.48	14.11	14.15	0	-0.45(-3.08%)
Nov 11, 2013	14.95	14.97	14.53	14.60	0	-0.42(-2.80%)
Nov 08, 2013	15.28	15.59	14.82	15.02	0	-0.28(-1.83%)
Nov 07, 2013	15.79	16.00	15.18	15.30	23,675	-0.19(-1.23%)
Nov 06, 2013	15.56	15.69	15.49	15.49	61,054	-0.03(-0.19%)
Nov 05, 2013	15.57	15.90	15.49	15.52	0	-0.08(-0.51%)
Nov 04, 2013	15.39	15.68	15.23	15.60	14,554	+0.21(+1.36%)
Nov 01, 2013	15.63	16.00	15.15	15.39	0	-0.27(-1.72%)
Oct 31, 2013	15.68	15.70	15.56	15.66	0	+0.01(+0.06%)
Oct 30, 2013	15.73	16.03	15.63	15.65	16,367	-0.39(-2.43%)
Oct 29, 2013	16.03	16.20	15.94	16.04	0	+0.01(+0.06%)
Oct 28, 2013	16.09	16.34	15.93	16.03	0	-0.13(-0.80%)
Oct 25, 2013	16.29	16.35	16.12	16.16	0	-0.06(-0.37%)
Oct 24, 2013	16.00	16.24	16.00	16.22	6,750	+0.11(+0.68%)
Oct 23, 2013	16.21	16.35	16.03	16.11	0	-0.09(-0.56%)
Oct 22, 2013	16.15	16.31	16.10	16.20	11,984	+0.26(+1.63%)
Oct 21, 2013	15.75	16.16	15.75	15.94	19,602	+0.16(+1.01%)
Oct 18, 2013	16.09	16.30	15.50	15.78	52,637	-0.14(-0.88%)
Oct 17, 2013	15.63	15.96	15.63	15.92	8,006	+0.16(+1.02%)
Oct 16, 2013	15.00	15.83	15.00	15.76	9,419	+0.81(+5.42%)
Oct 15, 2013	15.07	15.30	14.94	14.95	39,525	-0.23(-1.52%)
Oct 14, 2013	14.91	15.18	14.68	15.18	7,690	+0.19(+1.27%)
Oct 11, 2013	14.82	15.25	14.78	14.99	0	+0.11(+0.74%)
Oct 10, 2013	14.46	14.92	14.44	14.88	23,054	+0.56(+3.91%)
Oct 09, 2013	14.39	14.41	14.25	14.32	0	+0.02(+0.14%)
Oct 08, 2013	14.45	14.45	14.25	14.30	13,925	-0.12(-0.83%)
Oct 07, 2013	14.48	14.58	14.35	14.42	0	-0.12(-0.83%)
Oct 04, 2013	14.58	14.63	14.47	14.54	0	-0.08(-0.55%)
Oct 03, 2013	14.89	14.90	14.48	14.62	0	-0.31(-2.08%)
Oct 02, 2013	15.14	15.14	14.90	14.93	27,407	-0.21(-1.39%)
Oct 01, 2013	15.21	15.37	15.06	15.14	17,362	-0.24(-1.56%)
Sep 27, 2013	15.34	15.78	15.28	15.38	0	+0.00(+0.00%)
Sep 26, 2013	16.22	16.34	15.03	15.38	75,767	-0.76(-4.71%)
Sep 25, 2013	16.20	16.35	16.14	16.14	9,173	-0.06(-0.37%)
Sep 24, 2013	15.97	16.35	15.76	16.20	27,039	+0.29(+1.82%)
Sep 23, 2013	15.47	15.97	15.29	15.91	19,988	+0.50(+3.24%)
Sep 20, 2013	15.43	15.50	15.29	15.41	0	+0.03(+0.20%)
Sep 19, 2013	15.50	15.50	15.25	15.38	0	-0.10(-0.65%)
Sep 18, 2013	15.16	15.50	15.02	15.48	0	+0.28(+1.84%)
Sep 17, 2013	14.99	15.20	14.88	15.20	0	+0.30(+2.01%)
Sep 16, 2013	14.80	14.90	14.73	14.90	0	+0.15(+1.02%)
Sep 13, 2013	14.69	14.77	14.62	14.75	0	+0.11(+0.75%)
Sep 12, 2013	14.60	14.70	14.60	14.64	0	+0.03(+0.21%)
Sep 11, 2013	14.10	14.75	14.10	14.61	0	+0.53(+3.76%)
Sep 10, 2013	13.98	14.11	13.91	14.08	22,876	+0.14(+1.00%)
Sep 09, 2013	13.61	13.95	13.61	13.94	0	+0.10(+0.72%)
Sep 06, 2013	13.95	13.95	13.70	13.84	0	-0.07(-0.50%)
Sep 05, 2013	13.95	13.95	13.80	13.91	0	-0.02(-0.14%)
Sep 04, 2013	13.88	13.95	13.74	13.93	0	+0.01(+0.07%)
Sep 03, 2013	13.94	13.95	13.63	13.92	0	+0.09(+0.65%)
Aug 30, 2013	13.71	13.95	13.71	13.83	0	+0.09(+0.66%)
Aug 29, 2013	13.61	13.75	13.50	13.74	18,824	+0.14(+1.03%)
Aug 28, 2013	13.56	13.75	13.56	13.60	0	+0.02(+0.15%)
Aug 27, 2013	13.67	13.75	13.50	13.58	24,687	-0.11(-0.80%)
Aug 26, 2013	13.72	13.75	13.64	13.69	0	-0.04(-0.29%)
Aug 23, 2013	13.74	13.75	13.62	13.73	0	-0.01(-0.07%)
Aug 22, 2013	13.60	13.74	13.60	13.74	4,639	+0.20(+1.48%)
Aug 21, 2013	13.69	13.69	13.50	13.54	0	-0.15(-1.10%)
Aug 20, 2013	13.59	13.74	13.52	13.69	9,853	+0.16(+1.18%)
Aug 19, 2013	13.51	13.97	13.50	13.53	16,731	-0.04(-0.29%)
Aug 16, 2013	13.58	13.90	13.50	13.57	0	-0.10(-0.73%)
Aug 15, 2013	13.89	13.89	13.55	13.67	20,833	-0.32(-2.29%)
Aug 14, 2013	14.15	14.15	13.87	13.99	41,668	-0.20(-1.41%)
Aug 13, 2013	14.07	14.33	13.52	14.19	26,653	+0.08(+0.57%)
Aug 12, 2013	14.61	14.66	14.00	14.11	35,539	-0.57(-3.88%)
Aug 09, 2013	14.68	14.74	14.46	14.68	7,550	+0.02(+0.14%)
Aug 08, 2013	14.30	14.73	14.02	14.66	18,206	+0.16(+1.10%)
Aug 07, 2013	14.34	14.55	14.30	14.50	16,212	+0.18(+1.26%)
Aug 06, 2013	14.58	14.58	14.26	14.32	14,108	-0.19(-1.31%)
Aug 05, 2013	14.61	14.61	14.30	14.51	14,128	-0.05(-0.34%)
Aug 02, 2013	14.49	14.60	14.10	14.56	5,959	+0.03(+0.21%)
Aug 01, 2013	15.04	15.04	14.34	14.53	35,563	-0.45(-3.00%)
Jul 31, 2013	15.02	15.02	14.86	14.98	0	+0.03(+0.20%)
Jul 30, 2013	15.03	15.24	14.89	14.95	0	-0.03(-0.20%)
Jul 29, 2013	14.99	15.31	14.86	14.98	0	-0.01(-0.07%)
Jul 26, 2013	14.89	15.00	14.82	14.99	0	-0.01(-0.07%)
Jul 25, 2013	14.79	15.00	14.79	15.00	0	+0.15(+1.01%)
Jul 24, 2013	14.84	14.90	14.69	14.85	0	+0.00(+0.00%)
Jul 23, 2013	14.70	14.87	14.70	14.85	0	+0.14(+0.95%)
Jul 22, 2013	14.49	14.71	14.29	14.71	0	+0.36(+2.51%)
Jul 19, 2013	14.25	14.48	14.23	14.35	0	+0.11(+0.77%)
Jul 18, 2013	14.23	14.30	14.08	14.24	0	+0.06(+0.42%)
Jul 17, 2013	14.20	14.20	14.10	14.18	20,004	+0.05(+0.35%)
Jul 16, 2013	14.15	14.20	14.13	14.13	0	+0.03(+0.21%)
Jul 15, 2013	13.88	14.22	13.88	14.10	0	+0.27(+1.95%)
Jul 12, 2013	13.92	14.00	13.83	13.83	0	-0.15(-1.07%)
Jul 11, 2013	14.07	14.10	13.84	13.98	0	+0.10(+0.72%)
Jul 10, 2013	13.93	14.10	13.86	13.88	0	-0.02(-0.14%)
Jul 09, 2013	14.01	14.10	13.87	13.90	0	-0.08(-0.57%)
Jul 08, 2013	14.01	14.10	13.84	13.98	0	-0.02(-0.14%)
Jul 05, 2013	14.00	14.00	13.90	14.00	0	+0.08(+0.57%)
Jul 03, 2013	13.85	13.97	13.84	13.92	0	+0.00(+0.00%)
Jul 02, 2013	13.70	13.96	13.70	13.92	0	+0.17(+1.24%)
Jul 01, 2013	13.69	13.84	13.67	13.75	0	+0.17(+1.25%)
Jun 28, 2013	13.55	13.60	13.36	13.58	112,508	+0.04(+0.30%)
Jun 27, 2013	13.32	13.55	13.00	13.54	0	+0.25(+1.88%)
Jun 26, 2013	13.44	13.44	13.12	13.29	0	+0.00(+0.00%)
Jun 25, 2013	13.52	13.52	13.11	13.29	0	-0.07(-0.52%)
Jun 24, 2013	13.17	13.46	13.01	13.36	0	+0.11(+0.83%)
Jun 21, 2013	13.08	13.25	13.05	13.25	52,564	+0.25(+1.92%)
Jun 20, 2013	13.08	13.15	12.90	13.00	0	-0.21(-1.59%)
Jun 19, 2013	13.38	13.50	13.20	13.21	0	-0.13(-0.97%)
Jun 18, 2013	13.03	13.35	12.86	13.34	0	+0.37(+2.85%)
Jun 17, 2013	12.78	13.04	12.63	12.97	0	+0.33(+2.61%)
Jun 14, 2013	13.07	13.15	12.59	12.64	0	-0.41(-3.14%)
Jun 13, 2013	12.85	13.19	12.78	13.05	23,402	+0.18(+1.40%)
Jun 12, 2013	12.83	13.24	12.76	12.87	25,295	+0.16(+1.26%)
Jun 11, 2013	12.58	12.87	12.50	12.71	19,074	+0.04(+0.32%)
Jun 10, 2013	12.68	12.85	12.50	12.67	0	-0.05(-0.39%)
Jun 07, 2013	13.00	13.34	12.06	12.72	0	-0.23(-1.78%)
Jun 06, 2013	13.29	13.29	12.72	12.95	35,895	-0.37(-2.78%)
Jun 05, 2013	13.32	13.46	13.25	13.32	0	-0.01(-0.08%)
Jun 04, 2013	13.40	13.43	13.25	13.33	0	-0.07(-0.52%)
Jun 03, 2013	13.54	13.60	13.28	13.40	54,599	-0.06(-0.45%)
May 31, 2013	13.43	13.55	13.43	13.46	36,079	-0.02(-0.15%)
May 30, 2013	13.38	13.50	13.34	13.48	40,148	+0.18(+1.35%)
May 29, 2013	13.38	13.44	13.30	13.30	38,864	-0.10(-0.75%)
May 28, 2013	13.25	13.50	13.14	13.40	64,219	+0.25(+1.90%)
May 24, 2013	13.20	13.21	13.05	13.15	0	-0.10(-0.75%)
May 23, 2013	12.95	13.25	12.95	13.25	0	+0.23(+1.77%)
May 22, 2013	12.98	13.17	12.91	13.02	0	+0.01(+0.08%)
May 21, 2013	13.00	13.12	12.90	13.01	0	-0.10(-0.76%)
May 20, 2013	12.85	13.21	12.59	13.11	0	+0.12(+0.92%)
May 17, 2013	13.11	13.35	12.82	12.99	0	-0.11(-0.84%)
May 16, 2013	12.80	13.15	12.79	13.10	123,661	+0.29(+2.26%)
May 15, 2013	12.96	13.01	12.78	12.81	0	-0.01(-0.08%)
May 13, 2013	12.93	12.93	12.51	12.82	0	-0.32(-2.44%)
May 10, 2013	12.79	13.15	12.71	13.14	0	+0.35(+2.74%)
May 09, 2013	12.74	12.94	12.70	12.79	0	+0.00(+0.00%)
May 08, 2013	12.79	13.00	12.72	12.79	0	+0.00(+0.00%)
May 07, 2013	12.69	12.84	12.60	12.79	0	+0.10(+0.79%)
May 06, 2013	12.66	12.70	12.11	12.69	0	-0.01(-0.08%)
May 03, 2013	12.95	12.97	12.43	12.70	0	+0.23(+1.84%)
May 02, 2013	13.05	13.05	12.05	12.47	0	-1.10(-8.11%)
May 01, 2013	13.49	13.69	13.41	13.57	0	+0.07(+0.52%)
Apr 30, 2013	13.55	13.55	13.30	13.50	0	-0.12(-0.88%)
Apr 29, 2013	12.84	13.75	12.84	13.62	32,404	+0.76(+5.91%)
Apr 26, 2013	12.79	12.97	12.80	12.86	11,395	+0.06(+0.47%)
Apr 25, 2013	12.83	12.95	12.75	12.80	3,992	+0.04(+0.31%)
Apr 24, 2013	13.02	13.02	12.68	12.76	18,962	-0.23(-1.77%)
Apr 23, 2013	12.97	13.00	12.82	12.99	28,427	+0.18(+1.41%)
Apr 22, 2013	12.97	12.98	12.57	12.81	9,514	-0.19(-1.46%)
Apr 19, 2013	12.79	13.00	12.36	13.00	20,024	+0.21(+1.64%)
Apr 18, 2013	12.58	12.86	12.56	12.79	29,376	+0.27(+2.16%)
Apr 17, 2013	12.83	12.97	12.46	12.52	20,308	-0.37(-2.87%)
Apr 16, 2013	12.56	13.06	12.56	12.89	39,879	+0.47(+3.78%)
Apr 15, 2013	13.08	13.19	12.41	12.42	40,232	-0.72(-5.48%)
Apr 12, 2013	13.13	13.20	13.03	13.14	11,306	+0.05(+0.38%)
Apr 11, 2013	12.93	13.15	12.93	13.09	12,928	+0.09(+0.69%)
Apr 10, 2013	12.42	13.06	12.42	13.00	32,679	+0.58(+4.67%)
Apr 09, 2013	12.50	12.81	12.42	12.42	20,312	+0.02(+0.16%)
Apr 08, 2013	12.15	12.40	12.04	12.40	29,672	+0.34(+2.82%)
Apr 05, 2013	11.82	12.15	11.82	12.06	15,079	-0.02(-0.17%)
Apr 04, 2013	11.66	12.25	11.59	12.08	45,992	+0.43(+3.69%)
Apr 03, 2013	11.70	11.96	11.61	11.65	22,566	+0.01(+0.09%)
Apr 02, 2013	11.50	11.72	11.40	11.64	16,836	+0.24(+2.11%)
Apr 01, 2013	11.43	11.45	11.11	11.40	21,230	-0.01(-0.09%)
Mar 28, 2013	11.30	11.50	11.25	11.41	14,518	+0.17(+1.51%)
Mar 27, 2013	11.23	11.30	11.23	11.24	11,818	+0.01(+0.09%)
Mar 26, 2013	11.22	11.26	11.06	11.23	14,817	+0.10(+0.90%)
Mar 25, 2013	11.03	11.15	10.95	11.13	9,875	+0.21(+1.92%)
Mar 22, 2013	10.99	11.06	10.79	10.92	54,942	-0.06(-0.55%)
Mar 21, 2013	11.33	11.36	10.90	10.98	55,149	-0.46(-4.02%)
Mar 20, 2013	11.43	11.51	11.25	11.44	72,420	+0.10(+0.88%)
Mar 19, 2013	11.61	11.64	11.31	11.34	50,963	-0.21(-1.82%)
Mar 18, 2013	11.80	11.80	11.44	11.55	67,055	-0.50(-4.15%)
Mar 15, 2013	12.84	13.00	11.79	12.05	58,715	-0.01(-0.08%)
Mar 14, 2013	11.27	12.19	11.27	12.06	49,290	+1.03(+9.34%)
Mar 13, 2013	10.67	11.03	10.67	11.03	2,099	+0.14(+1.29%)
Mar 12, 2013	10.75	10.96	10.75	10.89	4,129	+0.09(+0.83%)
Mar 11, 2013	11.16	11.18	10.67	10.80	14,932	-0.41(-3.66%)
Mar 08, 2013	10.94	11.26	10.94	11.21	12,929	+0.38(+3.51%)
Mar 07, 2013	10.75	10.86	10.68	10.83	3,479	+0.11(+1.03%)
Mar 06, 2013	10.76	11.03	10.69	10.72	4,191	-0.04(-0.37%)
Mar 05, 2013	10.73	10.90	10.64	10.76	9,550	+0.01(+0.09%)
Mar 04, 2013	10.77	10.82	10.70	10.75	2,096	-0.08(-0.74%)
Mar 01, 2013	10.77	10.93	10.67	10.83	3,592	-0.04(-0.37%)
Feb 28, 2013	10.88	10.93	10.65	10.87	4,465	-0.01(-0.09%)
Feb 27, 2013	10.95	10.98	10.77	10.88	4,936	+0.16(+1.49%)
Feb 26, 2013	10.78	10.78	10.46	10.72	2,500	-0.41(-3.68%)
Feb 22, 2013	11.29	11.29	11.07	11.13	4,604	-0.06(-0.54%)
Feb 21, 2013	11.23	11.33	11.13	11.19	2,932	+0.00(+0.00%)
Feb 20, 2013	11.28	11.36	11.19	11.19	12,252	-0.12(-1.06%)
Feb 19, 2013	11.11	11.33	10.99	11.31	12,197	+0.26(+2.35%)
Feb 15, 2013	11.21	11.22	10.79	11.05	13,435	-0.10(-0.90%)
Feb 14, 2013	11.00	11.16	11.00	11.15	5,169	+0.18(+1.64%)
Feb 13, 2013	11.05	11.18	10.94	10.97	4,586	-0.10(-0.90%)
Feb 12, 2013	11.10	11.10	11.01	11.07	5,104	+0.10(+0.91%)
Feb 11, 2013	10.92	11.01	10.80	10.97	1,734	+0.04(+0.37%)
Feb 08, 2013	11.14	11.14	10.77	10.93	19,260	+0.10(+0.92%)
Feb 07, 2013	10.41	10.84	10.41	10.83	4,479	+0.16(+1.50%)
Feb 06, 2013	10.50	10.71	10.48	10.67	2,859	+0.32(+3.09%)
Feb 04, 2013	10.38	10.48	10.28	10.35	20,337	-0.12(-1.15%)
Feb 01, 2013	10.61	10.64	10.45	10.47	24,571	-0.17(-1.60%)
Jan 31, 2013	10.62	10.65	10.49	10.64	13,787	+0.02(+0.19%)
Jan 30, 2013	10.91	10.91	10.59	10.62	25,619	-0.36(-3.28%)
Jan 29, 2013	10.77	11.07	10.75	10.98	7,527	+0.23(+2.14%)
Jan 28, 2013	10.86	10.87	10.64	10.75	10,055	-0.11(-1.01%)
Jan 25, 2013	10.81	11.29	10.63	10.86	28,395	+0.12(+1.12%)
Jan 24, 2013	10.47	10.85	10.47	10.74	17,700	+0.27(+2.58%)
Jan 23, 2013	10.52	10.61	10.45	10.47	12,936	-0.03(-0.29%)
Jan 22, 2013	10.51	10.54	10.46	10.50	12,251	-0.05(-0.47%)
Jan 18, 2013	10.68	10.70	10.51	10.55	15,968	-0.12(-1.12%)
Jan 17, 2013	11.02	11.02	10.53	10.67	4,102	+0.22(+2.11%)
Jan 16, 2013	10.49	10.51	10.45	10.45	6,444	-0.04(-0.38%)
Jan 15, 2013	10.48	10.64	10.46	10.49	7,513	-0.06(-0.57%)
Jan 14, 2013	10.44	10.58	10.44	10.55	3,624	+0.10(+0.96%)
Jan 11, 2013	10.54	10.54	10.45	10.45	6,523	-0.05(-0.48%)
Jan 10, 2013	10.53	10.56	10.45	10.50	6,177	+0.03(+0.29%)
Jan 09, 2013	10.53	10.70	10.37	10.47	15,398	+0.00(+0.00%)
Jan 08, 2013	10.56	10.60	10.45	10.47	15,388	-0.07(-0.66%)
Jan 07, 2013	10.29	10.60	10.29	10.54	12,850	+0.10(+0.96%)
Jan 04, 2013	10.43	10.68	10.42	10.44	11,018	+0.04(+0.38%)
Jan 03, 2013	10.77	10.77	10.31	10.40	15,088	-0.32(-2.99%)

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.