Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.43	12.48	11.75	11.76	62,350	-0.68(-5.50%)
Jul 28, 2016	12.98	12.98	12.34	12.44	30,217	-0.39(-3.06%)
Jul 27, 2016	13.08	13.08	12.68	12.84	16,959	-0.14(-1.08%)
Jul 26, 2016	13.25	13.25	12.80	12.98	29,527	-0.23(-1.72%)
Jul 25, 2016	13.34	13.46	13.14	13.20	41,156	-0.17(-1.24%)
Jul 22, 2016	13.20	13.53	13.00	13.37	18,690	+0.11(+0.79%)
Jul 21, 2016	13.41	13.55	13.06	13.27	28,070	-0.22(-1.62%)
Jul 20, 2016	13.46	13.69	13.09	13.48	88,401	+0.11(+0.78%)
Jul 19, 2016	13.53	13.53	13.04	13.38	31,585	-0.07(-0.52%)
Jul 18, 2016	13.60	13.83	13.03	13.45	28,683	-0.41(-2.97%)
Jul 15, 2016	13.92	13.94	13.76	13.86	14,548	+0.04(+0.32%)
Jul 14, 2016	14.04	14.04	13.71	13.82	18,932	+0.02(+0.13%)
Jul 13, 2016	13.63	13.97	13.62	13.80	28,144	+0.11(+0.83%)
Jul 12, 2016	13.30	13.91	13.27	13.69	33,900	+0.53(+3.99%)
Jul 11, 2016	12.93	13.21	12.87	13.16	29,338	+0.25(+1.90%)
Jul 08, 2016	12.70	13.02	12.56	12.91	40,361	+0.35(+2.79%)
Jul 07, 2016	12.37	12.76	12.14	12.56	44,997	+0.42(+3.46%)
Jul 05, 2016	12.68	13.39	12.05	12.14	45,487	-0.61(-4.80%)
Jul 01, 2016	12.75	12.76	12.76	12.76	31,636	-0.02(-0.14%)
Jun 30, 2016	12.78	12.82	12.56	12.77	24,930	+0.02(+0.14%)
Jun 29, 2016	12.85	13.07	12.71	12.76	45,696	+0.01(+0.07%)
Jun 28, 2016	13.18	13.18	12.64	12.75	70,124	-0.27(-2.09%)
Jun 27, 2016	13.99	13.99	12.97	13.02	57,674	-1.11(-7.87%)
Jun 24, 2016	14.16	14.46	13.69	14.13	103,971	-0.53(-3.64%)
Jun 23, 2016	14.33	14.74	14.17	14.67	47,816	+0.52(+3.65%)
Jun 22, 2016	15.24	15.24	14.01	14.15	90,016	-0.36(-2.47%)
Jun 21, 2016	14.39	14.66	14.32	14.51	32,029	+0.11(+0.79%)
Jun 20, 2016	14.49	14.93	14.31	14.39	45,622	+0.06(+0.43%)
Jun 17, 2016	14.25	14.45	14.11	14.33	57,827	+0.13(+0.92%)
Jun 16, 2016	14.57	14.57	13.86	14.20	53,773	-0.06(-0.43%)
Jun 15, 2016	14.27	14.39	13.78	14.26	43,502	-0.02(-0.12%)
Jun 14, 2016	13.76	14.38	13.76	14.28	57,757	+0.44(+3.16%)
Jun 13, 2016	13.45	13.90	13.35	13.84	90,196	+0.43(+3.20%)
Jun 10, 2016	13.60	14.13	13.22	13.41	61,507	-0.32(-2.36%)
Jun 09, 2016	13.80	14.01	13.58	13.74	56,097	-0.25(-1.82%)
Jun 08, 2016	13.88	14.08	13.74	13.99	44,760	+0.22(+1.59%)
Jun 07, 2016	13.69	13.90	13.55	13.77	36,843	+0.18(+1.29%)
Jun 06, 2016	13.62	13.92	13.32	13.60	51,641	+0.07(+0.52%)
Jun 03, 2016	13.56	13.84	13.32	13.53	22,294	-0.01(-0.07%)
Jun 02, 2016	13.16	13.57	13.01	13.54	32,533	+0.37(+2.79%)
Jun 01, 2016	12.71	13.22	12.59	13.17	56,645	+0.40(+3.15%)
May 31, 2016	12.65	12.85	12.64	12.77	62,826	+0.07(+0.55%)
May 27, 2016	12.50	12.70	12.70	12.70	37,917	-0.10(-0.75%)
May 26, 2016	12.91	12.91	12.19	12.79	37,555	-0.11(-0.81%)
May 25, 2016	13.08	13.20	12.82	12.90	40,140	-0.01(-0.07%)
May 24, 2016	12.77	12.98	12.67	12.91	51,705	+0.36(+2.86%)
May 23, 2016	12.40	12.88	12.05	12.55	120,015	+0.54(+4.52%)
May 20, 2016	11.87	12.01	11.53	12.00	42,539	+0.13(+1.11%)
May 19, 2016	11.66	11.88	11.56	11.87	43,044	+0.06(+0.52%)
May 18, 2016	11.60	11.90	11.53	11.81	34,909	+0.18(+1.58%)
May 17, 2016	11.66	11.85	11.54	11.63	68,596	-0.03(-0.30%)
May 16, 2016	11.87	12.01	11.43	11.66	163,603	-0.58(-4.72%)
May 13, 2016	12.38	12.57	12.18	12.24	76,853	-0.25(-2.03%)
May 12, 2016	13.41	13.41	12.28	12.49	134,195	-1.14(-8.35%)
May 11, 2016	14.78	14.93	13.54	13.63	62,460	-1.28(-8.57%)
May 10, 2016	14.39	15.10	14.02	14.91	74,231	-0.36(-2.35%)
May 09, 2016	15.31	15.53	15.23	15.27	54,051	-0.05(-0.34%)
May 06, 2016	15.21	15.46	15.05	15.32	70,246	+0.00(+0.00%)
May 05, 2016	15.45	15.58	15.26	15.32	37,488	-0.04(-0.29%)
May 04, 2016	15.40	15.59	15.34	15.37	52,578	-0.06(-0.40%)
May 03, 2016	15.33	15.59	15.24	15.43	43,591	-0.11(-0.68%)

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.