Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.60	16.71	15.92	16.38	131,350	-0.17(-1.04%)
Apr 29, 2014	16.51	16.72	16.47	16.55	53,193	+0.17(+1.03%)
Apr 28, 2014	16.88	17.07	16.13	16.38	190,604	-0.14(-0.83%)
Apr 25, 2014	16.26	16.60	15.94	16.52	75,830	+0.18(+1.10%)
Apr 24, 2014	16.00	16.56	15.78	16.34	109,420	+0.44(+2.74%)
Apr 23, 2014	15.62	16.11	15.58	15.90	55,312	+0.29(+1.86%)
Apr 22, 2014	15.45	15.62	15.37	15.61	80,712	+0.21(+1.33%)
Apr 21, 2014	15.34	15.49	15.29	15.40	60,942	+0.01(+0.06%)
Apr 17, 2014	15.40	15.40	15.40	15.40	50,947	-0.01(-0.06%)
Apr 16, 2014	15.73	15.79	15.32	15.40	68,810	-0.22(-1.42%)
Apr 15, 2014	15.40	15.94	15.34	15.63	83,606	+0.26(+1.67%)
Apr 14, 2014	15.55	15.58	15.19	15.37	34,249	-0.01(-0.06%)
Apr 11, 2014	15.21	15.57	15.21	15.38	42,868	+0.00(+0.00%)
Apr 10, 2014	15.65	15.70	15.32	15.38	53,088	-0.34(-2.18%)
Apr 09, 2014	15.76	15.82	15.41	15.72	85,537	+0.15(+0.99%)
Apr 08, 2014	15.51	15.94	15.41	15.57	106,320	+0.01(+0.05%)
Apr 07, 2014	15.35	15.81	15.35	15.56	77,307	+0.21(+1.34%)
Apr 04, 2014	15.54	15.62	15.02	15.35	45,015	-0.03(-0.22%)
Apr 03, 2014	15.40	15.64	15.32	15.39	66,646	-0.03(-0.17%)
Apr 02, 2014	15.60	16.03	15.30	15.41	72,114	-0.21(-1.37%)
Apr 01, 2014	15.35	15.65	15.32	15.63	94,801	+0.34(+2.24%)
Mar 31, 2014	15.06	15.39	14.91	15.28	57,480	+0.25(+1.65%)
Mar 28, 2014	14.80	15.40	14.54	15.04	27,333	+0.19(+1.27%)
Mar 27, 2014	14.90	15.36	14.68	14.85	35,758	-0.09(-0.57%)
Mar 26, 2014	15.06	15.40	14.88	14.93	41,566	-0.04(-0.29%)
Mar 25, 2014	14.63	15.13	14.63	14.98	22,893	+0.25(+1.69%)
Mar 24, 2014	15.01	15.01	14.16	14.73	73,991	-0.14(-0.92%)
Mar 21, 2014	15.18	15.18	14.66	14.87	117,043	-0.32(-2.09%)
Mar 20, 2014	15.16	15.44	15.11	15.18	40,804	+0.05(+0.34%)
Mar 19, 2014	15.41	15.62	14.98	15.13	55,435	-0.36(-2.32%)
Mar 18, 2014	15.28	15.61	15.28	15.49	66,840	+0.21(+1.34%)
Mar 17, 2014	16.10	16.10	14.93	15.28	103,209	-0.81(-5.05%)
Mar 14, 2014	15.64	16.10	15.55	16.10	140,072	+0.43(+2.73%)
Mar 13, 2014	15.83	16.12	15.46	15.67	44,648	+0.23(+1.50%)
Mar 12, 2014	15.52	15.62	14.94	15.44	31,988	-0.07(-0.44%)
Mar 11, 2014	15.56	15.88	15.03	15.51	30,161	-0.13(-0.82%)
Mar 10, 2014	14.93	15.66	14.93	15.64	62,788	+0.59(+3.92%)
Mar 07, 2014	15.02	15.04	14.94	15.04	15,177	+0.03(+0.23%)
Mar 06, 2014	14.51	15.16	14.45	15.01	27,928	+0.48(+3.30%)
Mar 05, 2014	14.46	14.59	14.46	14.53	23,124	+0.01(+0.06%)
Mar 04, 2014	14.58	14.58	14.39	14.52	76,854	-0.01(-0.06%)
Mar 03, 2014	14.26	14.59	14.14	14.53	24,494	+0.21(+1.43%)
Feb 28, 2014	14.52	14.62	14.30	14.33	33,323	-0.14(-0.95%)
Feb 27, 2014	14.50	14.51	14.33	14.46	25,392	+0.04(+0.30%)
Feb 26, 2014	14.04	14.45	13.99	14.42	38,335	+0.33(+2.31%)
Feb 25, 2014	14.04	14.12	13.81	14.09	33,886	+0.03(+0.18%)
Feb 24, 2014	13.51	14.12	13.13	14.07	51,481	+0.94(+7.17%)
Feb 21, 2014	13.07	13.26	12.91	13.13	22,948	+0.15(+1.12%)
Feb 20, 2014	12.65	13.18	12.65	12.98	19,854	+0.24(+1.88%)
Feb 19, 2014	12.88	13.02	12.74	12.74	20,750	-0.14(-1.06%)
Feb 18, 2014	12.64	13.00	12.43	12.88	14,829	+0.11(+0.87%)
Feb 14, 2014	12.83	12.77	12.77	12.77	14,372	-0.03(-0.27%)
Feb 13, 2014	12.63	13.00	12.54	12.80	22,685	+0.21(+1.70%)
Feb 12, 2014	12.54	12.85	12.54	12.59	17,912	+0.13(+1.03%)
Feb 11, 2014	12.27	12.60	12.25	12.46	26,223	+0.13(+1.04%)
Feb 10, 2014	12.55	12.55	12.01	12.33	36,258	-0.16(-1.30%)
Feb 07, 2014	12.43	12.58	12.41	12.49	21,396	+0.05(+0.41%)
Feb 06, 2014	12.47	12.58	12.26	12.44	17,303	+0.03(+0.28%)
Feb 05, 2014	12.55	12.59	12.26	12.41	17,513	-0.18(-1.43%)
Feb 04, 2014	12.79	12.79	12.26	12.59	32,752	-0.09(-0.74%)

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.