Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	16.40	16.54	16.30	16.30	8,634	-0.18(-1.06%)
Jun 29, 2005	16.21	16.59	16.09	16.47	6,283	+0.38(+2.33%)
Jun 28, 2005	15.36	16.15	15.05	16.10	13,599	+0.99(+6.57%)
Jun 27, 2005	15.27	15.39	15.10	15.10	17,604	-0.17(-1.09%)
Jun 24, 2005	15.53	15.53	15.09	15.27	96,339	+0.13(+0.83%)
Jun 23, 2005	15.02	15.30	15.02	15.15	13,418	+0.00(+0.00%)
Jun 22, 2005	14.93	15.25	14.85	15.15	43,074	+0.00(+0.00%)
Jun 21, 2005	15.19	15.19	14.85	15.15	52,541	+0.25(+1.68%)
Jun 20, 2005	14.71	15.55	14.53	14.90	37,812	+0.00(+0.00%)
Jun 17, 2005	14.56	15.61	14.56	14.90	196,345	+0.22(+1.48%)
Jun 16, 2005	15.10	15.34	14.54	14.68	95,619	-0.18(-1.18%)
Jun 15, 2005	14.59	14.88	14.59	14.85	24,762	-0.05(-0.34%)
Jun 14, 2005	14.79	15.00	14.77	14.90	6,498	-0.07(-0.45%)
Jun 13, 2005	15.25	15.25	14.90	14.97	13,140	+0.07(+0.45%)
Jun 10, 2005	14.68	15.19	14.62	14.90	4,221	+0.33(+2.23%)
Jun 09, 2005	14.50	14.59	14.26	14.58	5,112	+0.24(+1.69%)
Jun 08, 2005	14.19	14.68	14.19	14.34	11,252	+0.19(+1.36%)
Jun 07, 2005	14.70	15.00	13.77	14.14	28,521	-0.23(-1.63%)
Jun 06, 2005	14.39	14.44	14.21	14.38	5,339	-0.09(-0.63%)
Jun 03, 2005	14.48	14.89	14.27	14.47	4,374	-0.23(-1.59%)
Jun 02, 2005	14.60	14.90	14.36	14.70	13,091	-0.25(-1.67%)
Jun 01, 2005	14.54	15.43	14.42	14.95	33,902	+0.72(+5.04%)
May 31, 2005	14.64	14.64	13.91	14.24	18,163	-0.21(-1.44%)
May 27, 2005	14.52	14.64	14.40	14.44	67,961	+0.03(+0.23%)
May 26, 2005	14.34	14.55	14.34	14.41	8,158	+0.12(+0.82%)
May 25, 2005	14.09	14.56	14.09	14.29	5,263	-0.27(-1.83%)
May 24, 2005	14.56	14.60	14.42	14.56	8,508	+0.10(+0.69%)
May 23, 2005	14.19	14.63	14.02	14.46	87,523	+0.15(+1.05%)
May 20, 2005	14.36	14.44	14.29	14.31	5,193	-0.06(-0.41%)
May 19, 2005	14.09	14.46	13.17	14.37	7,779	-0.12(-0.81%)
May 18, 2005	14.45	14.69	14.39	14.49	26,124	+0.06(+0.41%)
May 17, 2005	14.32	14.47	14.29	14.43	9,534	-0.08(-0.58%)
May 16, 2005	14.35	14.59	14.34	14.51	12,120	+0.16(+1.11%)
May 13, 2005	14.37	14.60	13.94	14.35	27,585	+0.16(+1.12%)
May 12, 2005	14.62	14.69	14.17	14.19	7,497	-0.40(-2.74%)
May 11, 2005	14.66	14.67	14.37	14.59	25,902	+0.11(+0.75%)
May 10, 2005	14.59	14.89	14.07	14.49	47,129	-0.47(-3.12%)
May 09, 2005	14.33	14.95	14.06	14.95	36,433	+0.36(+2.46%)
May 06, 2005	14.66	15.01	14.04	14.59	110,733	+0.04(+0.29%)
May 05, 2005	14.99	14.99	13.96	14.55	56,562	+0.06(+0.40%)
May 04, 2005	13.78	14.85	13.78	14.49	72,022	+0.53(+3.76%)
May 03, 2005	13.77	14.28	13.55	13.97	62,490	+0.03(+0.18%)
May 02, 2005	14.00	14.20	13.73	13.94	38,423	-0.13(-0.89%)
Apr 29, 2005	13.78	14.18	13.68	14.07	46,922	+0.19(+1.38%)
Apr 28, 2005	13.10	14.37	13.09	13.88	65,768	+0.43(+3.16%)
Apr 27, 2005	13.20	13.64	13.09	13.45	37,648	-0.14(-1.04%)
Apr 26, 2005	13.49	13.69	13.37	13.59	14,500	+0.10(+0.74%)
Apr 25, 2005	13.39	13.57	13.21	13.49	14,301	-0.07(-0.49%)
Apr 22, 2005	13.59	13.70	13.36	13.56	39,343	-0.21(-1.52%)
Apr 21, 2005	13.59	13.91	13.40	13.77	78,796	+0.48(+3.64%)
Apr 20, 2005	12.66	13.89	12.54	13.28	159,639	+0.35(+2.71%)
Apr 19, 2005	12.60	13.04	12.55	12.93	64,742	+0.28(+2.24%)
Apr 18, 2005	12.05	12.65	12.05	12.65	16,151	+0.29(+2.33%)
Apr 15, 2005	12.68	12.70	12.28	12.36	17,102	-0.13(-1.04%)
Apr 14, 2005	12.87	12.88	12.32	12.49	28,940	-0.52(-4.01%)
Apr 13, 2005	13.23	13.35	12.51	13.01	27,811	-0.10(-0.80%)
Apr 12, 2005	11.97	13.14	11.97	13.12	83,306	+0.98(+8.04%)
Apr 11, 2005	12.52	12.53	12.12	12.14	19,906	-0.38(-3.00%)
Apr 08, 2005	12.41	12.65	12.35	12.52	17,779	-0.18(-1.45%)
Apr 07, 2005	12.61	13.18	12.58	12.70	14,399	-0.03(-0.26%)
Apr 06, 2005	13.01	13.27	12.57	12.73	15,598	-0.03(-0.26%)
Apr 05, 2005	12.78	12.93	12.33	12.77	14,743	-0.02(-0.20%)
Apr 04, 2005	12.89	12.98	12.76	12.79	19,347	-0.17(-1.29%)

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.