Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.27	17.32	17.06	17.25	87,873	-0.04(-0.24%)
Dec 29, 2005	17.26	17.43	17.12	17.29	62,436	+0.03(+0.19%)
Dec 28, 2005	16.86	17.32	16.86	17.26	78,134	+0.15(+0.88%)
Dec 27, 2005	17.27	17.27	16.87	17.11	81,489	+0.03(+0.15%)
Dec 23, 2005	16.98	17.40	16.98	17.08	99,177	+0.12(+0.69%)
Dec 22, 2005	16.69	16.96	16.44	16.96	65,047	+0.19(+1.14%)
Dec 21, 2005	16.48	16.97	16.44	16.77	80,419	+0.29(+1.77%)
Dec 20, 2005	16.69	16.69	16.46	16.48	50,600	-0.17(-1.00%)
Dec 19, 2005	16.66	17.00	16.40	16.65	124,167	-0.36(-2.11%)
Dec 16, 2005	17.16	17.23	16.34	17.01	167,553	-0.11(-0.63%)
Dec 15, 2005	17.03	17.37	17.02	17.11	237,226	+0.08(+0.44%)
Dec 14, 2005	16.61	17.54	16.61	17.04	87,624	+0.33(+1.95%)
Dec 13, 2005	16.98	17.16	16.30	16.71	128,974	-0.39(-2.29%)
Dec 12, 2005	17.15	17.26	16.74	17.11	91,526	+0.04(+0.24%)
Dec 09, 2005	17.36	17.47	17.04	17.06	78,974	-0.37(-2.11%)
Dec 08, 2005	17.28	17.43	17.03	17.43	179,534	+0.09(+0.53%)
Dec 07, 2005	17.61	17.61	17.11	17.34	150,735	-0.29(-1.66%)
Dec 06, 2005	18.05	18.05	17.61	17.63	136,066	-0.35(-1.95%)
Dec 05, 2005	18.14	18.27	17.86	17.98	119,097	-0.29(-1.60%)
Dec 02, 2005	18.03	18.35	18.00	18.27	118,790	-0.19(-1.04%)
Dec 01, 2005	18.27	18.52	18.11	18.47	132,692	+0.31(+1.70%)
Nov 30, 2005	18.20	18.70	18.01	18.16	169,130	-0.08(-0.46%)
Nov 29, 2005	18.45	18.77	18.22	18.24	97,624	-0.23(-1.22%)
Nov 28, 2005	18.94	18.94	18.15	18.47	121,543	-0.57(-2.98%)
Nov 25, 2005	19.18	19.18	18.62	19.03	34,948	+0.08(+0.40%)
Nov 23, 2005	18.88	18.96	18.12	18.96	239,624	+0.08(+0.40%)
Nov 22, 2005	18.17	19.14	18.12	18.88	312,830	+0.76(+4.19%)
Nov 21, 2005	18.13	18.23	17.98	18.12	401,345	+0.18(+1.02%)
Nov 18, 2005	17.94	18.36	17.86	17.94	2,012,349	-1.13(-5.95%)
Nov 17, 2005	18.88	19.61	18.88	19.08	183,444	-0.31(-1.59%)
Nov 16, 2005	19.93	20.02	18.95	19.38	165,467	-0.96(-4.72%)
Nov 15, 2005	21.75	21.75	19.90	20.34	144,873	-1.34(-6.16%)
Nov 14, 2005	22.21	22.83	21.30	21.68	74,603	-0.53(-2.37%)
Nov 11, 2005	21.53	22.48	21.53	22.20	118,189	+0.52(+2.39%)
Nov 10, 2005	21.04	21.90	21.00	21.69	47,023	+0.80(+3.84%)
Nov 09, 2005	20.86	21.03	20.66	20.89	77,894	+0.04(+0.20%)
Nov 08, 2005	20.53	21.15	20.34	20.84	41,714	+0.11(+0.52%)
Nov 07, 2005	20.82	20.94	20.59	20.74	22,196	+0.15(+0.73%)
Nov 04, 2005	20.78	20.79	20.48	20.59	12,727	+0.21(+1.02%)
Nov 03, 2005	21.60	21.76	20.17	20.38	56,587	-0.56(-2.67%)
Nov 02, 2005	19.63	21.51	19.63	20.94	36,894	+1.34(+6.81%)
Nov 01, 2005	19.28	19.63	18.60	19.60	30,556	+0.09(+0.47%)
Oct 31, 2005	18.97	19.59	18.47	19.51	19,516	+0.78(+4.14%)
Oct 28, 2005	18.36	19.25	18.36	18.73	40,502	+0.39(+2.14%)
Oct 27, 2005	18.72	19.31	18.34	18.34	36,491	-0.47(-2.48%)
Oct 26, 2005	19.11	19.46	18.47	18.81	27,503	-0.21(-1.10%)
Oct 25, 2005	19.39	19.42	18.90	19.02	2,287	-0.26(-1.34%)
Oct 24, 2005	19.04	19.32	18.63	19.28	18,133	+0.53(+2.80%)
Oct 21, 2005	18.32	19.03	17.92	18.75	16,874	+0.30(+1.63%)
Oct 20, 2005	19.73	19.73	18.45	18.45	15,402	-1.28(-6.47%)
Oct 19, 2005	18.74	19.73	18.57	19.73	13,038	+0.68(+3.55%)
Oct 18, 2005	20.22	20.22	18.77	19.05	18,903	-1.17(-5.78%)
Oct 17, 2005	19.63	20.76	19.61	20.22	46,237	+0.69(+3.55%)
Oct 14, 2005	18.98	19.67	18.17	19.53	27,665	+0.79(+4.23%)
Oct 13, 2005	18.42	18.78	17.52	18.73	20,952	+0.31(+1.68%)
Oct 12, 2005	18.80	18.83	17.72	18.42	40,285	-0.52(-2.73%)
Oct 11, 2005	18.61	19.35	18.61	18.94	47,981	+0.24(+1.29%)
Oct 10, 2005	19.22	19.31	18.48	18.70	36,119	-0.30(-1.58%)
Oct 07, 2005	18.28	19.13	18.28	19.00	63,964	+0.53(+2.85%)
Oct 06, 2005	21.78	21.95	18.37	18.48	207,530	-3.06(-14.22%)
Oct 05, 2005	22.26	22.26	21.24	21.54	111,904	-0.58(-2.61%)
Oct 04, 2005	22.05	22.31	21.79	22.11	47,237	+0.00(+0.00%)

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.