Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.49	14.73	14.46	14.61	39,435	-0.02(-0.12%)
Jul 30, 2014	14.49	14.70	14.47	14.63	68,404	+0.20(+1.35%)
Jul 29, 2014	14.45	14.53	14.33	14.43	40,586	+0.04(+0.30%)
Jul 28, 2014	14.45	14.53	14.25	14.39	47,050	-0.06(-0.42%)
Jul 25, 2014	14.36	14.49	14.35	14.45	62,270	+0.09(+0.60%)
Jul 24, 2014	14.11	14.49	14.11	14.36	28,310	+0.01(+0.06%)
Jul 23, 2014	14.23	14.36	13.97	14.35	81,194	+0.11(+0.78%)
Jul 22, 2014	14.36	14.44	14.05	14.24	48,338	-0.11(-0.78%)
Jul 21, 2014	14.15	14.49	14.15	14.35	46,669	+0.22(+1.58%)
Jul 18, 2014	14.00	14.23	13.90	14.13	40,376	+0.06(+0.43%)
Jul 17, 2014	14.12	14.22	14.02	14.07	49,600	-0.14(-0.97%)
Jul 16, 2014	14.28	14.34	14.04	14.21	53,199	-0.02(-0.12%)
Jul 15, 2014	14.13	14.31	14.05	14.23	52,958	+0.07(+0.48%)
Jul 14, 2014	13.97	14.26	13.81	14.16	34,088	+0.19(+1.35%)
Jul 11, 2014	14.03	14.12	13.75	13.97	33,586	-0.14(-0.97%)
Jul 10, 2014	13.99	14.19	13.91	14.11	40,213	-0.06(-0.42%)
Jul 09, 2014	14.28	14.29	13.77	14.17	27,436	-0.09(-0.60%)
Jul 08, 2014	14.09	14.35	13.98	14.25	34,178	+0.16(+1.16%)
Jul 07, 2014	14.11	14.25	13.93	14.09	44,307	-0.19(-1.32%)
Jul 03, 2014	13.90	14.28	14.28	14.28	17,260	+0.36(+2.59%)
Jul 02, 2014	13.82	14.24	13.54	13.92	52,863	+0.12(+0.87%)
Jul 01, 2014	13.57	13.89	13.54	13.80	59,866	+0.32(+2.35%)
Jun 30, 2014	13.17	14.33	12.99	13.48	295,795	+0.36(+2.74%)
Jun 27, 2014	13.16	13.28	13.11	13.12	100,660	-0.09(-0.71%)
Jun 26, 2014	13.22	13.29	12.95	13.21	54,618	+0.01(+0.07%)
Jun 25, 2014	13.21	13.52	13.21	13.21	37,025	-0.02(-0.13%)
Jun 24, 2014	13.51	13.76	13.21	13.22	42,950	-0.25(-1.85%)
Jun 23, 2014	13.78	14.06	13.29	13.47	35,039	-0.23(-1.69%)
Jun 20, 2014	13.81	14.03	13.46	13.70	114,862	-0.02(-0.12%)
Jun 19, 2014	13.94	14.07	13.39	13.72	51,264	-0.15(-1.05%)
Jun 18, 2014	13.53	14.03	13.40	13.87	60,128	+0.35(+2.60%)
Jun 17, 2014	13.43	14.23	13.33	13.51	38,834	+0.03(+0.19%)
Jun 16, 2014	13.40	13.72	13.29	13.49	27,841	+0.12(+0.90%)
Jun 13, 2014	13.39	13.46	13.25	13.37	48,269	+0.05(+0.39%)
Jun 12, 2014	13.43	13.51	13.13	13.32	74,787	-0.08(-0.58%)
Jun 11, 2014	14.02	14.02	13.35	13.39	56,981	-0.65(-4.64%)
Jun 10, 2014	14.11	14.11	14.04	14.05	19,670	+0.01(+0.06%)
Jun 06, 2014	13.81	13.96	13.81	14.04	48,355	+0.32(+2.31%)
Jun 05, 2014	13.10	13.80	12.96	13.72	42,779	+0.55(+4.17%)
Jun 04, 2014	12.91	13.44	12.91	13.17	35,658	+0.27(+2.06%)
Jun 03, 2014	13.13	13.32	12.84	12.90	190,540	-0.21(-1.63%)
Jun 02, 2014	13.53	13.53	13.00	13.12	51,608	-0.35(-2.61%)
May 30, 2014	13.59	13.61	13.46	13.47	50,088	-0.08(-0.57%)
May 29, 2014	14.11	14.14	13.43	13.55	89,121	-0.48(-3.42%)
May 28, 2014	13.48	14.33	13.23	14.03	155,365	+0.53(+3.94%)
May 27, 2014	13.33	13.62	13.32	13.50	103,162	+0.17(+1.29%)
May 23, 2014	13.28	13.33	13.33	13.33	36,036	-0.08(-0.61%)
May 22, 2014	13.17	13.43	13.07	13.41	71,827	+0.32(+2.46%)
May 21, 2014	13.20	13.27	13.00	13.09	87,015	-0.03(-0.20%)
May 20, 2014	13.40	13.51	12.95	13.11	89,807	-0.29(-2.18%)
May 19, 2014	12.97	13.46	12.96	13.40	98,254	+0.43(+3.31%)
May 16, 2014	12.84	13.13	12.60	12.97	98,068	+0.19(+1.48%)
May 15, 2014	12.58	12.90	12.41	12.78	71,778	+0.21(+1.71%)
May 14, 2014	12.84	12.84	12.48	12.57	74,069	-0.25(-1.94%)
May 13, 2014	12.84	13.05	12.66	12.82	73,266	-0.02(-0.13%)
May 12, 2014	12.52	12.93	12.43	12.84	106,219	+0.19(+1.49%)
May 09, 2014	12.56	12.78	12.48	12.65	73,438	-0.01(-0.07%)
May 08, 2014	12.90	12.90	12.60	12.66	50,089	-0.20(-1.53%)
May 07, 2014	12.82	13.08	12.66	12.85	103,470	-0.02(-0.13%)
May 06, 2014	12.72	12.98	12.64	12.87	109,823	+0.01(+0.07%)
May 05, 2014	13.72	13.81	12.66	12.86	219,280	-1.11(-7.98%)
May 02, 2014	14.06	14.06	13.73	13.98	116,813	-0.21(-1.51%)

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.