Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.20	18.70	18.01	18.16	169,130	-0.08(-0.46%)
Nov 29, 2005	18.45	18.77	18.22	18.24	97,624	-0.23(-1.22%)
Nov 28, 2005	18.94	18.94	18.15	18.47	121,543	-0.57(-2.98%)
Nov 25, 2005	19.18	19.18	18.62	19.03	34,948	+0.08(+0.40%)
Nov 23, 2005	18.88	18.96	18.12	18.96	239,624	+0.08(+0.40%)
Nov 22, 2005	18.17	19.14	18.12	18.88	312,830	+0.76(+4.19%)
Nov 21, 2005	18.13	18.23	17.98	18.12	401,345	+0.18(+1.02%)
Nov 18, 2005	17.94	18.36	17.86	17.94	2,012,349	-1.13(-5.95%)
Nov 17, 2005	18.88	19.61	18.88	19.08	183,444	-0.31(-1.59%)
Nov 16, 2005	19.93	20.02	18.95	19.38	165,467	-0.96(-4.72%)
Nov 15, 2005	21.75	21.75	19.90	20.34	144,873	-1.34(-6.16%)
Nov 14, 2005	22.21	22.83	21.30	21.68	74,603	-0.53(-2.37%)
Nov 11, 2005	21.53	22.48	21.53	22.20	118,189	+0.52(+2.39%)
Nov 10, 2005	21.04	21.90	21.00	21.69	47,023	+0.80(+3.84%)
Nov 09, 2005	20.86	21.03	20.66	20.89	77,894	+0.04(+0.20%)
Nov 08, 2005	20.53	21.15	20.34	20.84	41,714	+0.11(+0.52%)
Nov 07, 2005	20.82	20.94	20.59	20.74	22,196	+0.15(+0.73%)
Nov 04, 2005	20.78	20.79	20.48	20.59	12,727	+0.21(+1.02%)
Nov 03, 2005	21.60	21.76	20.17	20.38	56,587	-0.56(-2.67%)
Nov 02, 2005	19.63	21.51	19.63	20.94	36,894	+1.34(+6.81%)
Nov 01, 2005	19.28	19.63	18.60	19.60	30,556	+0.09(+0.47%)
Oct 31, 2005	18.97	19.59	18.47	19.51	19,516	+0.78(+4.14%)
Oct 28, 2005	18.36	19.25	18.36	18.73	40,502	+0.39(+2.14%)
Oct 27, 2005	18.72	19.31	18.34	18.34	36,491	-0.47(-2.48%)
Oct 26, 2005	19.11	19.46	18.47	18.81	27,503	-0.21(-1.10%)
Oct 25, 2005	19.39	19.42	18.90	19.02	2,287	-0.26(-1.34%)
Oct 24, 2005	19.04	19.32	18.63	19.28	18,133	+0.53(+2.80%)
Oct 21, 2005	18.32	19.03	17.92	18.75	16,874	+0.30(+1.63%)
Oct 20, 2005	19.73	19.73	18.45	18.45	15,402	-1.28(-6.47%)
Oct 19, 2005	18.74	19.73	18.57	19.73	13,038	+0.68(+3.55%)
Oct 18, 2005	20.22	20.22	18.77	19.05	18,903	-1.17(-5.78%)
Oct 17, 2005	19.63	20.76	19.61	20.22	46,237	+0.69(+3.55%)
Oct 14, 2005	18.98	19.67	18.17	19.53	27,665	+0.79(+4.23%)
Oct 13, 2005	18.42	18.78	17.52	18.73	20,952	+0.31(+1.68%)
Oct 12, 2005	18.80	18.83	17.72	18.42	40,285	-0.52(-2.73%)
Oct 11, 2005	18.61	19.35	18.61	18.94	47,981	+0.24(+1.29%)
Oct 10, 2005	19.22	19.31	18.48	18.70	36,119	-0.30(-1.58%)
Oct 07, 2005	18.28	19.13	18.28	19.00	63,964	+0.53(+2.85%)
Oct 06, 2005	21.78	21.95	18.37	18.48	207,530	-3.06(-14.22%)
Oct 05, 2005	22.26	22.26	21.24	21.54	111,904	-0.58(-2.61%)
Oct 04, 2005	22.05	22.31	21.79	22.11	47,237	+0.00(+0.00%)
Oct 03, 2005	22.41	22.61	22.01	22.11	38,123	-0.28(-1.27%)
Sep 30, 2005	22.26	22.40	22.03	22.40	42,329	-0.13(-0.59%)
Sep 29, 2005	20.53	22.53	20.53	22.53	135,864	+2.19(+10.79%)
Sep 28, 2005	20.03	20.67	20.03	20.34	41,340	+0.31(+1.54%)
Sep 27, 2005	20.01	20.03	19.32	20.03	17,914	+0.08(+0.42%)
Sep 26, 2005	19.94	20.27	19.86	19.94	200,391	+0.10(+0.50%)
Sep 23, 2005	19.84	20.26	19.81	19.84	66,240	-0.15(-0.75%)
Sep 22, 2005	19.99	20.74	19.99	19.99	24,740	-0.49(-2.40%)
Sep 21, 2005	20.45	20.55	20.24	20.49	26,166	+0.01(+0.04%)
Sep 20, 2005	20.09	20.84	20.09	20.48	36,279	+0.31(+1.53%)
Sep 19, 2005	20.53	20.64	19.94	20.17	37,422	-0.21(-1.02%)
Sep 16, 2005	20.19	20.64	20.16	20.38	64,440	+0.34(+1.71%)
Sep 15, 2005	19.86	20.76	19.86	20.04	67,042	+0.50(+2.56%)
Sep 14, 2005	19.89	20.05	19.37	19.53	49,852	-0.28(-1.43%)
Sep 13, 2005	18.93	20.36	18.93	19.82	122,380	+0.98(+5.18%)
Sep 12, 2005	19.03	19.03	18.73	18.84	15,128	-0.03(-0.13%)
Sep 09, 2005	18.98	19.02	18.83	18.87	9,481	+0.11(+0.58%)
Sep 08, 2005	18.22	19.17	18.22	18.76	42,801	+0.34(+1.86%)
Sep 07, 2005	18.36	18.42	18.26	18.42	15,443	+0.00(+0.00%)
Sep 06, 2005	18.02	18.42	18.02	18.42	21,763	+0.33(+1.80%)
Sep 02, 2005	18.42	18.42	18.09	18.09	9,298	-0.31(-1.68%)

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.