Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.56	14.01	12.65	13.71	238,357	+0.21(+1.55%)
Jul 29, 2004	14.45	14.69	13.31	13.50	192,938	-0.93(-6.47%)
Jul 28, 2004	13.54	15.56	12.93	14.44	506,793	-3.17(-18.01%)
Jul 27, 2004	17.92	17.92	17.05	17.61	23,008	-0.24(-1.36%)
Jul 26, 2004	18.12	18.44	17.27	17.85	88,799	+0.47(+2.69%)
Jul 23, 2004	18.01	18.20	17.16	17.38	62,435	-0.04(-0.24%)
Jul 22, 2004	17.86	17.86	16.71	17.42	45,778	-0.52(-2.88%)
Jul 21, 2004	18.36	18.48	17.62	17.94	31,157	-0.34(-1.87%)
Jul 20, 2004	18.27	18.36	18.04	18.28	53,327	+0.01(+0.05%)
Jul 19, 2004	17.36	18.40	17.36	18.27	174,483	+1.28(+7.51%)
Jul 16, 2004	17.16	17.51	16.86	17.00	19,293	-0.24(-1.40%)
Jul 15, 2004	16.23	17.52	16.17	17.24	63,873	+1.03(+6.39%)
Jul 14, 2004	16.79	17.19	16.08	16.21	42,063	-0.60(-3.58%)
Jul 13, 2004	16.25	17.12	15.70	16.81	24,806	+0.56(+3.44%)
Jul 12, 2004	16.22	16.52	15.61	16.25	90,357	-0.40(-2.41%)
Jul 09, 2004	16.11	16.97	16.11	16.65	85,803	-0.43(-2.49%)
Jul 08, 2004	18.64	18.64	16.89	17.07	147,040	-1.39(-7.50%)
Jul 07, 2004	18.62	19.04	18.45	18.46	46,616	-0.58(-3.03%)
Jul 06, 2004	19.28	19.28	18.84	19.03	55,365	-0.14(-0.74%)
Jul 02, 2004	18.99	19.20	18.67	19.18	43,381	+0.19(+1.01%)
Jul 01, 2004	19.18	19.19	18.79	18.98	27,442	-0.03(-0.18%)
Jun 30, 2004	19.20	19.20	18.74	19.02	38,108	+0.11(+0.57%)
Jun 29, 2004	19.28	19.82	18.41	18.91	54,646	+0.13(+0.71%)
Jun 28, 2004	18.81	19.19	18.62	18.78	84,605	+0.03(+0.18%)
Jun 25, 2004	18.44	18.76	17.87	18.74	543,344	+0.09(+0.49%)
Jun 24, 2004	17.69	19.13	16.56	18.65	153,512	+0.98(+5.57%)
Jun 23, 2004	16.90	17.67	16.69	17.67	87,960	+0.77(+4.54%)
Jun 22, 2004	16.91	16.94	16.63	16.90	47,216	-0.02(-0.10%)
Jun 21, 2004	16.52	16.94	16.52	16.91	19,773	+0.28(+1.65%)
Jun 18, 2004	16.74	16.98	16.64	16.64	27,323	-0.17(-0.99%)
Jun 17, 2004	16.69	16.90	16.63	16.81	48,414	+0.12(+0.70%)
Jun 16, 2004	16.53	16.69	16.53	16.69	17,616	+0.04(+0.25%)
Jun 15, 2004	16.40	16.69	16.40	16.65	14,500	-0.04(-0.25%)
Jun 14, 2004	15.94	16.69	15.44	16.69	72,621	+0.01(+0.05%)
Jun 10, 2004	16.69	16.69	16.51	16.68	13,781	+0.00(+0.00%)
Jun 09, 2004	16.76	16.97	16.61	16.68	31,517	-0.08(-0.50%)
Jun 08, 2004	16.93	16.94	16.69	16.76	18,694	-0.34(-2.00%)
Jun 07, 2004	16.93	17.32	16.93	17.11	35,951	+0.03(+0.20%)
Jun 04, 2004	17.61	17.73	16.93	17.07	38,467	-0.36(-2.06%)
Jun 03, 2004	17.18	17.82	16.66	17.43	32,356	+0.38(+2.20%)
Jun 02, 2004	17.19	17.20	16.38	17.06	39,186	-0.13(-0.78%)
Jun 01, 2004	16.21	17.50	16.21	17.19	48,174	+0.05(+0.29%)
May 28, 2004	16.98	17.14	16.34	17.14	27,083	+0.24(+1.43%)
May 27, 2004	17.46	17.52	16.59	16.90	97,068	-0.49(-2.83%)
May 26, 2004	17.61	17.61	17.36	17.39	75,377	+0.09(+0.53%)
May 25, 2004	16.94	17.32	16.46	17.30	78,254	+0.29(+1.72%)
May 24, 2004	17.85	17.85	16.72	17.01	51,650	-0.42(-2.40%)
May 21, 2004	17.55	17.55	17.32	17.42	44,939	+0.30(+1.75%)
May 20, 2004	17.98	18.15	16.54	17.12	49,732	-0.45(-2.56%)
May 19, 2004	17.77	18.33	17.43	17.57	81,369	-0.08(-0.43%)
May 18, 2004	18.08	18.08	17.34	17.65	113,845	+0.47(+2.72%)
May 17, 2004	17.10	17.85	16.74	17.18	130,263	+0.17(+0.98%)
May 14, 2004	16.82	17.11	16.65	17.01	55,484	+0.28(+1.70%)
May 13, 2004	16.76	17.01	16.64	16.73	86,642	+0.00(+0.01%)
May 12, 2004	16.68	16.81	16.48	16.73	62,315	+0.12(+0.75%)
May 11, 2004	16.68	17.02	16.36	16.61	102,940	-0.08(-0.50%)
May 10, 2004	16.20	16.69	15.89	16.69	114,085	+0.38(+2.35%)
May 07, 2004	16.15	16.35	15.94	16.31	18,095	-0.18(-1.06%)
May 06, 2004	16.66	16.66	15.92	16.48	27,682	-0.10(-0.60%)
May 05, 2004	15.75	16.58	15.61	16.58	27,442	+0.72(+4.52%)
May 04, 2004	15.13	15.86	15.13	15.86	68,786	+0.43(+2.76%)

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.