Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	15.13	15.46	14.98	15.35	57,217	+0.25(+1.65%)
Mar 28, 2014	14.86	15.47	14.60	15.11	27,208	+0.19(+1.27%)
Mar 27, 2014	14.97	15.43	14.74	14.92	35,595	-0.09(-0.57%)
Mar 26, 2014	15.13	15.47	14.95	15.00	41,376	-0.04(-0.29%)
Mar 25, 2014	14.70	15.20	14.70	15.05	22,788	+0.25(+1.68%)
Mar 24, 2014	15.08	15.08	14.23	14.80	73,653	-0.14(-0.92%)
Mar 21, 2014	15.25	15.25	14.73	14.93	116,509	-0.32(-2.09%)
Mar 20, 2014	15.23	15.51	15.18	15.25	40,617	+0.05(+0.34%)
Mar 19, 2014	15.48	15.69	15.05	15.20	55,182	-0.36(-2.32%)
Mar 18, 2014	15.35	15.68	15.35	15.56	66,534	+0.21(+1.34%)
Mar 17, 2014	16.17	16.17	15.00	15.35	102,738	-0.82(-5.05%)
Mar 14, 2014	15.71	16.17	15.62	16.17	139,432	+0.43(+2.73%)
Mar 13, 2014	15.90	16.20	15.54	15.74	44,444	+0.23(+1.50%)
Mar 12, 2014	15.59	15.69	15.01	15.51	31,841	-0.07(-0.44%)
Mar 11, 2014	15.63	15.96	15.10	15.58	30,023	-0.13(-0.82%)
Mar 10, 2014	15.00	15.73	15.00	15.71	62,501	+0.59(+3.92%)
Mar 07, 2014	15.09	15.11	15.01	15.11	15,108	+0.03(+0.23%)
Mar 06, 2014	14.58	15.23	14.51	15.08	27,800	+0.48(+3.30%)
Mar 05, 2014	14.53	14.66	14.53	14.60	23,019	+0.01(+0.06%)
Mar 04, 2014	14.65	14.65	14.45	14.59	76,502	-0.01(-0.06%)
Mar 03, 2014	14.32	14.66	14.20	14.60	24,382	+0.21(+1.43%)
Feb 28, 2014	14.59	14.68	14.37	14.39	33,171	-0.14(-0.95%)
Feb 27, 2014	14.56	14.57	14.40	14.53	25,276	+0.04(+0.30%)
Feb 26, 2014	14.10	14.51	14.06	14.49	38,160	+0.33(+2.31%)
Feb 25, 2014	14.10	14.19	13.88	14.16	33,731	+0.03(+0.18%)
Feb 24, 2014	13.57	14.19	13.19	14.13	51,245	+0.95(+7.17%)
Feb 21, 2014	13.13	13.32	12.97	13.19	22,843	+0.15(+1.12%)
Feb 20, 2014	12.71	13.24	12.71	13.04	19,763	+0.24(+1.88%)
Feb 19, 2014	12.94	13.08	12.80	12.80	20,655	-0.14(-1.06%)
Feb 18, 2014	12.70	13.06	12.49	12.94	14,761	+0.11(+0.87%)
Feb 14, 2014	12.89	12.83	12.83	12.83	14,307	-0.03(-0.27%)
Feb 13, 2014	12.69	13.06	12.59	12.86	22,581	+0.21(+1.70%)
Feb 12, 2014	12.59	12.90	12.59	12.65	17,830	+0.13(+1.03%)
Feb 11, 2014	12.33	12.66	12.30	12.52	26,103	+0.13(+1.04%)
Feb 10, 2014	12.60	12.60	12.06	12.39	36,093	-0.16(-1.30%)
Feb 07, 2014	12.49	12.64	12.47	12.55	21,298	+0.05(+0.41%)
Feb 06, 2014	12.53	12.64	12.32	12.50	17,224	+0.03(+0.28%)
Feb 05, 2014	12.61	12.65	12.32	12.47	17,433	-0.18(-1.43%)
Feb 04, 2014	12.85	12.85	12.32	12.65	32,602	-0.09(-0.74%)
Feb 03, 2014	13.27	13.55	12.63	12.74	37,105	-0.52(-3.89%)
Jan 31, 2014	13.38	13.58	13.21	13.26	30,525	-0.36(-2.65%)
Jan 30, 2014	13.47	14.07	13.41	13.62	21,869	+0.25(+1.86%)
Jan 29, 2014	13.58	13.58	12.95	13.37	21,090	-0.30(-2.22%)
Jan 28, 2014	13.80	13.95	13.41	13.67	29,178	-0.08(-0.56%)
Jan 27, 2014	14.08	14.08	13.66	13.75	26,286	-0.21(-1.54%)
Jan 24, 2014	14.09	14.39	13.88	13.96	28,009	-0.20(-1.39%)
Jan 23, 2014	14.04	14.38	13.98	14.16	23,494	+0.01(+0.06%)
Jan 22, 2014	14.14	14.33	14.00	14.15	22,245	+0.08(+0.55%)
Jan 21, 2014	14.11	14.18	13.94	14.07	24,425	+0.12(+0.86%)
Jan 17, 2014	14.31	13.95	13.95	13.95	30,197	-0.31(-2.16%)
Jan 16, 2014	14.03	14.40	14.03	14.26	52,748	+0.24(+1.71%)
Jan 15, 2014	13.50	14.07	13.50	14.02	87,384	+0.52(+3.88%)
Jan 14, 2014	13.74	13.76	13.39	13.50	25,104	-0.21(-1.56%)
Jan 13, 2014	12.96	13.89	12.91	13.71	41,359	+0.57(+4.31%)
Jan 10, 2014	13.22	13.78	12.71	13.15	26,057	+0.03(+0.26%)
Jan 09, 2014	13.17	13.24	12.99	13.11	23,038	-0.12(-0.91%)
Jan 08, 2014	13.77	13.77	13.18	13.23	9,196	-0.50(-3.62%)
Jan 07, 2014	13.67	13.86	13.66	13.73	30,469	+0.12(+0.88%)
Jan 06, 2014	13.87	13.87	13.26	13.61	25,809	-0.01(-0.06%)
Jan 03, 2014	13.17	13.64	13.04	13.62	28,120	+0.43(+3.25%)

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.