Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.68	13.68	12.68	13.13	15,219	+0.52(+4.10%)
Feb 26, 2004	12.13	13.89	12.13	12.62	143,325	+1.05(+9.09%)
Feb 25, 2004	11.47	11.77	11.47	11.57	45,298	-0.08(-0.72%)
Feb 24, 2004	11.71	11.97	11.65	11.65	16,417	-0.20(-1.69%)
Feb 23, 2004	11.66	12.00	11.56	11.85	24,327	+0.44(+3.88%)
Feb 20, 2004	10.85	11.58	10.51	11.41	53,327	+0.22(+1.94%)
Feb 19, 2004	11.73	11.98	10.83	11.19	89,638	-0.90(-7.45%)
Feb 18, 2004	12.18	12.29	12.02	12.09	40,864	-0.22(-1.76%)
Feb 17, 2004	12.36	12.36	12.18	12.31	16,777	-0.08(-0.61%)
Feb 13, 2004	12.52	12.53	12.18	12.38	2,157	-0.23(-1.85%)
Feb 12, 2004	12.22	12.62	12.22	12.62	5,872	+0.38(+3.14%)
Feb 11, 2004	12.35	12.40	12.10	12.23	21,570	-0.27(-2.14%)
Feb 10, 2004	12.51	12.59	12.39	12.50	13,541	-0.01(-0.07%)
Feb 09, 2004	12.52	12.63	12.48	12.51	4,553	+0.00(+0.00%)
Feb 06, 2004	12.51	12.52	12.36	12.51	9,946	+0.06(+0.47%)
Feb 05, 2004	12.35	13.03	12.35	12.45	72,741	+0.10(+0.81%)
Feb 04, 2004	12.61	12.67	12.18	12.35	29,959	-0.34(-2.70%)
Feb 03, 2004	12.56	13.43	12.56	12.69	47,575	+0.12(+0.93%)
Feb 02, 2004	12.77	12.78	12.58	12.58	27,922	-0.23(-1.82%)
Jan 30, 2004	12.93	12.93	12.78	12.81	4,793	-0.13(-0.97%)
Jan 29, 2004	12.77	13.10	12.68	12.93	9,107	+0.17(+1.31%)
Jan 28, 2004	12.90	13.08	12.75	12.77	13,661	-0.38(-2.86%)
Jan 27, 2004	13.19	13.19	12.93	13.14	18,095	+0.15(+1.16%)
Jan 26, 2004	12.76	12.99	12.73	12.99	10,905	+0.18(+1.43%)
Jan 23, 2004	12.62	12.85	12.62	12.81	9,826	+0.00(+0.00%)
Jan 22, 2004	12.43	12.88	12.28	12.81	20,252	+0.28(+2.27%)
Jan 21, 2004	12.84	13.14	12.53	12.53	54,885	-0.53(-4.09%)
Jan 20, 2004	12.83	13.06	12.83	13.06	4,314	+0.00(+0.00%)
Jan 16, 2004	12.83	13.06	12.68	13.06	8,748	+0.25(+1.95%)
Jan 15, 2004	12.72	12.85	12.72	12.81	30,752	-0.02(-0.13%)
Jan 14, 2004	12.98	12.99	12.70	12.83	47,852	-0.09(-0.71%)
Jan 13, 2004	12.88	13.25	12.88	12.92	55,964	-0.10(-0.77%)
Jan 12, 2004	12.69	13.20	12.52	13.02	59,161	+0.38(+3.04%)
Jan 09, 2004	12.69	12.69	12.48	12.63	29,072	-0.01(-0.07%)
Jan 08, 2004	12.12	12.69	12.10	12.64	18,808	+0.07(+0.53%)
Jan 07, 2004	12.69	12.69	11.98	12.58	95,314	-0.12(-0.92%)
Jan 06, 2004	12.83	12.83	12.43	12.69	79,811	-0.28(-2.19%)
Jan 05, 2004	12.85	14.15	12.52	12.98	98,746	-0.33(-2.45%)
Jan 02, 2004	14.18	14.18	13.16	13.30	79,092	-0.80(-5.68%)
Dec 31, 2003	14.05	14.18	13.82	14.10	37,988	-0.13(-0.88%)
Dec 30, 2003	13.96	14.28	13.96	14.23	79,140	+0.06(+0.42%)
Dec 29, 2003	13.77	14.29	13.77	14.17	144,816	+0.07(+0.53%)
Dec 26, 2003	12.47	14.09	12.47	14.09	97,428	+1.68(+13.51%)
Dec 24, 2003	11.70	12.42	11.69	12.42	8,268	-0.06(-0.47%)
Dec 23, 2003	12.31	12.48	12.10	12.48	23,248	+0.29(+2.40%)
Dec 22, 2003	12.51	12.51	11.87	12.18	13,391	-0.17(-1.35%)
Dec 19, 2003	12.31	13.13	12.30	12.35	45,909	+0.08(+0.61%)
Dec 18, 2003	12.47	12.48	12.10	12.27	53,995	-0.22(-1.74%)
Dec 17, 2003	12.18	12.49	12.07	12.49	29,302	+0.33(+2.75%)
Dec 16, 2003	11.87	12.16	11.73	12.16	13,359	+0.43(+3.63%)
Dec 15, 2003	11.69	11.80	11.69	11.73	5,733	-0.07(-0.57%)
Dec 12, 2003	11.89	11.89	11.68	11.80	6,582	-0.01(-0.07%)
Dec 11, 2003	11.60	11.81	11.60	11.81	13,301	+0.13(+1.07%)
Dec 10, 2003	11.80	11.84	11.64	11.68	43,133	-0.08(-0.71%)
Dec 09, 2003	11.77	11.97	11.68	11.77	36,778	-0.02(-0.14%)
Dec 08, 2003	11.67	12.07	11.53	11.78	104,979	+0.23(+2.02%)
Dec 05, 2003	11.67	11.68	11.55	11.55	9,239	-0.12(-1.00%)
Dec 04, 2003	11.67	11.68	11.54	11.67	18,778	+0.14(+1.23%)
Dec 03, 2003	11.68	11.90	11.52	11.52	12,066	-0.04(-0.36%)
Dec 02, 2003	11.52	12.52	11.52	11.57	122,199	-0.12(-1.00%)

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.