Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.02	13.40	12.77	13.27	54,765	+0.55(+4.33%)
Dec 30, 2004	12.99	13.02	12.63	12.72	11,264	-0.28(-2.18%)
Dec 29, 2004	12.93	13.15	12.93	13.00	18,335	-0.08(-0.64%)
Dec 28, 2004	13.04	13.09	12.93	13.08	8,748	-0.12(-0.88%)
Dec 27, 2004	13.33	13.35	13.17	13.20	14,140	+0.13(+1.02%)
Dec 23, 2004	13.09	13.18	13.01	13.07	14,021	+0.15(+1.16%)
Dec 22, 2004	12.75	12.92	12.64	12.92	23,847	+0.12(+0.91%)
Dec 21, 2004	12.38	13.02	12.38	12.80	62,315	+0.87(+7.27%)
Dec 20, 2004	12.39	12.39	11.82	11.93	119,717	-0.16(-1.31%)
Dec 17, 2004	11.92	12.15	11.92	12.09	15,578	-0.01(-0.07%)
Dec 16, 2004	11.83	12.22	11.83	12.10	10,905	-0.08(-0.68%)
Dec 15, 2004	12.10	12.26	12.10	12.18	17,256	-0.08(-0.61%)
Dec 14, 2004	12.11	12.27	12.07	12.26	6,710	+0.08(+0.62%)
Dec 13, 2004	12.03	12.18	11.83	12.18	14,979	+0.19(+1.60%)
Dec 10, 2004	11.39	12.03	11.39	11.99	12,343	+0.19(+1.63%)
Dec 09, 2004	11.68	11.81	11.68	11.80	8,987	+0.12(+1.00%)
Dec 08, 2004	11.41	12.10	11.36	11.68	14,380	+0.43(+3.78%)
Dec 07, 2004	11.47	12.24	10.98	11.26	34,992	-0.05(-0.44%)
Dec 06, 2004	11.40	11.92	11.31	11.31	13,421	-0.38(-3.21%)
Dec 03, 2004	11.87	11.96	11.68	11.68	16,417	-0.14(-1.20%)
Dec 02, 2004	11.76	11.91	11.66	11.82	23,608	+0.28(+2.38%)
Dec 01, 2004	11.62	11.97	11.23	11.55	15,339	+0.21(+1.84%)
Nov 30, 2004	11.10	11.60	11.10	11.34	12,463	-0.18(-1.59%)
Nov 29, 2004	11.47	11.56	11.06	11.52	19,533	+0.40(+3.59%)
Nov 26, 2004	11.06	11.34	11.06	11.12	4,314	-0.16(-1.40%)
Nov 24, 2004	11.17	11.47	11.06	11.28	21,690	-0.08(-0.73%)
Nov 23, 2004	11.60	11.60	11.03	11.37	18,455	-0.23(-1.94%)
Nov 22, 2004	11.28	11.60	11.09	11.59	24,686	+0.53(+4.83%)
Nov 19, 2004	10.76	11.08	10.76	11.06	124,391	+0.08(+0.76%)
Nov 18, 2004	11.24	11.32	10.97	10.97	54,166	-0.18(-1.65%)
Nov 17, 2004	10.94	11.25	10.85	11.16	119,238	-0.05(-0.45%)
Nov 16, 2004	11.30	11.48	11.06	11.21	20,372	+0.06(+0.52%)
Nov 15, 2004	11.52	11.57	10.97	11.15	50,691	-0.30(-2.62%)
Nov 12, 2004	11.16	11.45	10.85	11.45	11,624	+0.46(+4.18%)
Nov 11, 2004	10.18	11.02	10.18	10.99	104,498	+0.54(+5.19%)
Nov 10, 2004	10.44	10.68	10.09	10.45	154,470	-0.03(-0.24%)
Nov 09, 2004	10.42	10.54	10.38	10.47	107,254	-0.13(-1.18%)
Nov 08, 2004	10.77	10.78	10.44	10.60	95,990	-0.04(-0.39%)
Nov 05, 2004	10.65	10.85	10.64	10.64	52,488	-0.03(-0.31%)
Nov 04, 2004	9.847	10.86	9.588	10.67	77,415	+0.88(+8.94%)
Nov 03, 2004	8.745	9.989	8.286	9.797	462,573	-0.88(-8.28%)
Nov 02, 2004	10.92	12.17	10.46	10.68	87,481	-0.89(-7.71%)
Nov 01, 2004	11.70	12.06	11.44	11.57	14,380	-0.05(-0.43%)
Oct 29, 2004	11.65	11.84	11.12	11.62	45,658	-0.31(-2.59%)
Oct 28, 2004	11.11	12.40	11.11	11.93	44,819	+0.42(+3.62%)
Oct 27, 2004	11.29	11.78	11.27	11.52	40,505	-0.23(-1.99%)
Oct 26, 2004	11.43	11.75	11.43	11.75	12,223	+0.10(+0.86%)
Oct 25, 2004	11.69	11.69	11.47	11.65	40,145	-0.16(-1.34%)
Oct 22, 2004	11.82	12.22	11.42	11.81	49,492	-0.25(-2.08%)
Oct 21, 2004	12.01	12.13	11.89	12.06	15,578	+0.03(+0.28%)
Oct 20, 2004	11.99	12.03	11.86	12.02	43,381	+0.09(+0.77%)
Oct 19, 2004	11.95	12.03	11.91	11.93	20,012	-0.04(-0.35%)
Oct 18, 2004	11.95	12.02	11.93	11.97	47,695	-0.02(-0.14%)
Oct 15, 2004	12.02	12.09	11.97	11.99	34,633	-0.08(-0.62%)
Oct 14, 2004	11.95	12.19	11.95	12.07	65,790	-0.13(-1.03%)
Oct 13, 2004	12.18	12.22	11.96	12.19	24,207	+0.06(+0.48%)
Oct 12, 2004	12.12	12.22	11.96	12.13	51,170	-0.07(-0.55%)
Oct 11, 2004	12.28	12.28	12.02	12.20	30,318	+0.07(+0.55%)
Oct 08, 2004	12.33	12.39	11.68	12.13	90,118	-0.18(-1.49%)
Oct 07, 2004	12.35	12.48	12.31	12.32	25,165	-0.16(-1.27%)
Oct 06, 2004	12.51	12.51	12.38	12.48	33,075	+0.00(+0.00%)
Oct 05, 2004	12.48	12.51	12.39	12.48	47,335	-0.03(-0.20%)
Oct 04, 2004	12.34	12.52	12.31	12.50	31,517	+0.19(+1.56%)

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.