Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.74	18.85	18.40	18.78	10,457	+0.09(+0.49%)
Jul 28, 2005	18.71	18.74	18.40	18.69	3,836	+0.18(+0.95%)
Jul 27, 2005	18.44	18.60	18.44	18.52	2,533	+0.12(+0.63%)
Jul 26, 2005	18.36	18.42	18.23	18.40	11,880	-0.10(-0.54%)
Jul 25, 2005	18.66	18.70	18.50	18.50	7,452	-0.09(-0.49%)
Jul 22, 2005	18.52	18.62	18.30	18.59	16,470	+0.32(+1.74%)
Jul 21, 2005	18.75	18.75	18.24	18.27	43,884	-0.34(-1.84%)
Jul 20, 2005	18.59	18.78	18.27	18.62	26,021	-0.07(-0.36%)
Jul 19, 2005	18.28	18.78	18.28	18.68	21,480	+0.26(+1.40%)
Jul 18, 2005	18.36	18.87	18.36	18.42	45,206	-0.52(-2.73%)
Jul 15, 2005	18.36	18.94	18.36	18.94	13,587	+0.23(+1.20%)
Jul 14, 2005	18.78	19.02	18.48	18.72	89,144	-0.12(-0.62%)
Jul 13, 2005	18.52	18.90	18.46	18.83	24,879	+0.48(+2.59%)
Jul 12, 2005	18.77	18.85	18.34	18.36	23,937	-0.33(-1.74%)
Jul 11, 2005	17.52	18.92	17.52	18.68	150,681	+0.95(+5.36%)
Jul 08, 2005	16.56	17.84	16.56	17.73	27,206	+0.88(+5.20%)
Jul 07, 2005	16.23	17.08	16.23	16.86	11,682	+0.17(+1.00%)
Jul 06, 2005	17.31	17.32	16.67	16.69	15,822	-0.54(-3.15%)
Jul 05, 2005	16.67	17.23	16.17	17.23	26,843	+0.56(+3.35%)
Jul 01, 2005	16.31	16.67	16.31	16.67	20,971	+0.38(+2.30%)
Jun 30, 2005	16.40	16.54	16.30	16.30	8,634	-0.18(-1.06%)
Jun 29, 2005	16.21	16.59	16.09	16.47	6,283	+0.38(+2.33%)
Jun 28, 2005	15.36	16.15	15.05	16.10	13,599	+0.99(+6.57%)
Jun 27, 2005	15.27	15.39	15.10	15.10	17,604	-0.17(-1.09%)
Jun 24, 2005	15.53	15.53	15.09	15.27	96,339	+0.13(+0.83%)
Jun 23, 2005	15.02	15.30	15.02	15.15	13,418	+0.00(+0.00%)
Jun 22, 2005	14.93	15.25	14.85	15.15	43,074	+0.00(+0.00%)
Jun 21, 2005	15.19	15.19	14.85	15.15	52,541	+0.25(+1.68%)
Jun 20, 2005	14.71	15.55	14.53	14.90	37,812	+0.00(+0.00%)
Jun 17, 2005	14.56	15.61	14.56	14.90	196,345	+0.22(+1.48%)
Jun 16, 2005	15.10	15.34	14.54	14.68	95,619	-0.18(-1.18%)
Jun 15, 2005	14.59	14.88	14.59	14.85	24,762	-0.05(-0.34%)
Jun 14, 2005	14.79	15.00	14.77	14.90	6,498	-0.07(-0.45%)
Jun 13, 2005	15.25	15.25	14.90	14.97	13,140	+0.07(+0.45%)
Jun 10, 2005	14.68	15.19	14.62	14.90	4,221	+0.33(+2.23%)
Jun 09, 2005	14.50	14.59	14.26	14.58	5,112	+0.24(+1.69%)
Jun 08, 2005	14.19	14.68	14.19	14.34	11,252	+0.19(+1.36%)
Jun 07, 2005	14.70	15.00	13.77	14.14	28,521	-0.23(-1.63%)
Jun 06, 2005	14.39	14.44	14.21	14.38	5,339	-0.09(-0.63%)
Jun 03, 2005	14.48	14.89	14.27	14.47	4,374	-0.23(-1.59%)
Jun 02, 2005	14.60	14.90	14.36	14.70	13,091	-0.25(-1.67%)
Jun 01, 2005	14.54	15.43	14.42	14.95	33,902	+0.72(+5.04%)
May 31, 2005	14.64	14.64	13.91	14.24	18,163	-0.21(-1.44%)
May 27, 2005	14.52	14.64	14.40	14.44	67,961	+0.03(+0.23%)
May 26, 2005	14.34	14.55	14.34	14.41	8,158	+0.12(+0.82%)
May 25, 2005	14.09	14.56	14.09	14.29	5,263	-0.27(-1.83%)
May 24, 2005	14.56	14.60	14.42	14.56	8,508	+0.10(+0.69%)
May 23, 2005	14.19	14.63	14.02	14.46	87,523	+0.15(+1.05%)
May 20, 2005	14.36	14.44	14.29	14.31	5,193	-0.06(-0.41%)
May 19, 2005	14.09	14.46	13.17	14.37	7,779	-0.12(-0.81%)
May 18, 2005	14.45	14.69	14.39	14.49	26,124	+0.06(+0.41%)
May 17, 2005	14.32	14.47	14.29	14.43	9,534	-0.08(-0.58%)
May 16, 2005	14.35	14.59	14.34	14.51	12,120	+0.16(+1.11%)
May 13, 2005	14.37	14.60	13.94	14.35	27,585	+0.16(+1.12%)
May 12, 2005	14.62	14.69	14.17	14.19	7,497	-0.40(-2.74%)
May 11, 2005	14.66	14.67	14.37	14.59	25,902	+0.11(+0.75%)
May 10, 2005	14.59	14.89	14.07	14.49	47,129	-0.47(-3.12%)
May 09, 2005	14.33	14.95	14.06	14.95	36,433	+0.36(+2.46%)
May 06, 2005	14.66	15.01	14.04	14.59	110,733	+0.04(+0.29%)
May 05, 2005	14.99	14.99	13.96	14.55	56,562	+0.06(+0.40%)
May 04, 2005	13.78	14.85	13.78	14.49	72,022	+0.53(+3.76%)
May 03, 2005	13.77	14.28	13.55	13.97	62,490	+0.03(+0.18%)

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.