Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.73	17.10	16.61	16.96	47,466	+0.16(+0.94%)
Jul 28, 2006	16.77	17.32	16.77	16.81	54,187	+0.11(+0.65%)
Jul 27, 2006	16.67	16.91	16.50	16.70	49,666	+0.06(+0.35%)
Jul 26, 2006	16.60	16.76	16.56	16.64	43,928	-0.05(-0.30%)
Jul 25, 2006	16.69	17.01	16.61	16.69	50,594	-0.02(-0.10%)
Jul 24, 2006	16.69	16.79	16.65	16.71	61,354	+0.14(+0.86%)
Jul 21, 2006	16.91	17.09	16.50	16.56	43,824	-0.34(-2.02%)
Jul 20, 2006	16.91	17.34	16.79	16.91	60,287	+0.19(+1.15%)
Jul 19, 2006	16.74	16.97	16.68	16.71	144,513	+0.02(+0.10%)
Jul 18, 2006	16.90	17.16	16.27	16.70	68,880	-0.03(-0.20%)
Jul 17, 2006	16.62	17.13	16.41	16.73	64,807	+0.11(+0.65%)
Jul 14, 2006	17.30	17.44	16.43	16.62	114,858	-0.72(-4.14%)
Jul 13, 2006	17.31	17.66	17.11	17.34	122,043	+0.02(+0.10%)
Jul 12, 2006	17.52	17.78	17.27	17.32	100,287	-0.20(-1.14%)
Jul 11, 2006	17.25	17.57	17.17	17.52	68,006	+0.33(+1.89%)
Jul 10, 2006	17.27	17.61	17.11	17.20	36,741	-0.01(-0.05%)
Jul 07, 2006	17.46	17.60	16.78	17.21	78,381	-0.34(-1.95%)
Jul 06, 2006	17.93	18.11	17.24	17.55	132,570	-0.31(-1.73%)
Jul 05, 2006	18.36	18.51	17.79	17.86	84,791	-0.59(-3.21%)
Jul 03, 2006	18.02	18.54	18.02	18.45	48,154	+0.37(+2.03%)
Jun 30, 2006	18.52	18.52	17.97	18.08	371,439	-0.31(-1.68%)
Jun 29, 2006	18.22	18.41	17.84	18.39	120,556	+0.34(+1.90%)
Jun 28, 2006	17.55	18.05	17.49	18.05	103,950	+0.54(+3.10%)
Jun 27, 2006	18.29	18.35	17.27	17.51	148,337	-0.78(-4.29%)
Jun 26, 2006	18.81	18.85	17.68	18.29	145,003	-0.43(-2.32%)
Jun 23, 2006	18.45	18.94	18.30	18.73	345,790	+0.28(+1.49%)
Jun 22, 2006	18.65	18.65	18.27	18.45	284,619	-0.18(-0.94%)
Jun 21, 2006	19.76	20.29	18.43	18.63	868,998	-3.05(-14.05%)
Jun 20, 2006	21.97	22.34	21.48	21.67	50,521	-0.31(-1.40%)
Jun 19, 2006	22.36	22.73	21.90	21.98	45,351	-0.35(-1.57%)
Jun 16, 2006	22.19	22.56	22.19	22.33	141,391	+0.03(+0.15%)
Jun 15, 2006	21.08	22.51	20.89	22.30	49,447	+1.39(+6.67%)
Jun 14, 2006	20.88	21.20	20.86	20.90	47,309	-0.01(-0.04%)
Jun 13, 2006	21.42	21.47	20.55	20.91	78,173	-0.63(-2.91%)
Jun 12, 2006	22.16	22.26	21.53	21.54	42,796	-0.62(-2.79%)
Jun 09, 2006	22.85	22.85	22.07	22.16	55,548	-0.57(-2.50%)
Jun 08, 2006	22.25	23.31	21.71	22.72	111,245	+0.37(+1.64%)
Jun 07, 2006	22.60	22.72	22.29	22.36	41,481	-0.14(-0.63%)
Jun 06, 2006	22.55	22.73	22.38	22.50	50,117	-0.03(-0.15%)
Jun 05, 2006	22.80	23.05	22.53	22.53	72,057	-0.32(-1.39%)
Jun 02, 2006	23.31	23.57	22.76	22.85	46,899	-0.33(-1.44%)
Jun 01, 2006	23.23	23.31	23.01	23.18	88,274	+0.07(+0.29%)
May 31, 2006	22.67	23.36	22.63	23.11	162,550	+0.47(+2.06%)
May 30, 2006	23.31	23.35	22.53	22.65	59,131	-0.71(-3.04%)
May 26, 2006	23.73	23.98	23.14	23.36	16,169	-0.22(-0.92%)
May 25, 2006	22.79	23.78	22.72	23.57	65,239	+1.00(+4.44%)
May 24, 2006	23.34	23.37	22.30	22.57	63,213	-0.71(-3.05%)
May 23, 2006	23.78	23.99	23.27	23.28	39,871	-0.28(-1.20%)
May 22, 2006	23.41	24.00	23.40	23.57	89,325	-0.17(-0.70%)
May 19, 2006	22.66	24.10	22.66	23.73	65,778	+0.98(+4.29%)
May 18, 2006	23.86	23.86	22.62	22.76	33,876	-0.93(-3.91%)
May 17, 2006	24.08	24.08	23.16	23.68	31,510	-0.46(-1.90%)
May 16, 2006	23.34	24.38	23.27	24.14	66,683	+0.96(+4.14%)
May 15, 2006	22.53	23.57	22.53	23.18	70,379	+0.43(+1.91%)
May 12, 2006	23.41	23.63	22.00	22.75	88,294	-0.87(-3.68%)
May 11, 2006	24.52	24.52	23.22	23.62	30,211	-0.97(-3.94%)
May 10, 2006	24.92	25.07	24.55	24.58	127,080	-0.34(-1.37%)
May 09, 2006	24.42	25.12	24.25	24.93	169,521	+0.53(+2.15%)
May 08, 2006	24.41	24.47	23.90	24.40	139,785	+0.12(+0.48%)
May 05, 2006	24.06	24.51	23.82	24.28	43,040	+0.46(+1.93%)
May 04, 2006	23.31	24.64	23.01	23.82	172,471	-1.21(-4.83%)
May 03, 2006	24.94	25.12	24.77	25.03	49,918	+0.03(+0.13%)
May 02, 2006	24.41	25.03	24.07	25.00	108,007	+0.78(+3.20%)

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.