Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	13.39	13.40	13.28	13.37	0	+0.01(+0.06%)
Oct 30, 2013	13.43	13.69	13.34	13.36	19,170	-0.31(-2.24%)
Oct 29, 2013	13.66	13.80	13.58	13.67	0	+0.01(+0.06%)
Oct 28, 2013	13.71	13.92	13.57	13.66	0	-0.11(-0.80%)
Oct 25, 2013	13.88	13.93	13.74	13.77	0	-0.05(-0.37%)
Oct 24, 2013	13.63	13.84	13.63	13.82	7,921	+0.09(+0.68%)
Oct 23, 2013	13.81	13.93	13.66	13.73	0	-0.08(-0.56%)
Oct 22, 2013	13.76	13.90	13.72	13.80	14,063	+0.22(+1.63%)
Oct 21, 2013	13.42	13.77	13.42	13.58	23,003	+0.14(+1.01%)
Oct 18, 2013	13.71	13.89	13.21	13.45	61,772	-0.12(-0.88%)
Oct 17, 2013	13.32	13.60	13.32	13.57	9,395	+0.14(+1.01%)
Oct 16, 2013	12.78	13.49	12.78	13.43	11,053	+0.69(+5.42%)
Oct 15, 2013	12.84	13.04	12.73	12.74	46,384	-0.20(-1.52%)
Oct 14, 2013	12.71	12.94	12.51	12.94	9,024	+0.16(+1.27%)
Oct 11, 2013	12.63	12.99	12.59	12.77	0	+0.09(+0.74%)
Oct 10, 2013	12.32	12.71	12.30	12.68	27,055	+0.48(+3.91%)
Oct 09, 2013	12.26	12.28	12.14	12.20	0	+0.02(+0.14%)
Oct 08, 2013	12.31	12.31	12.14	12.19	16,341	-0.10(-0.83%)
Oct 07, 2013	12.34	12.42	12.23	12.29	0	-0.10(-0.82%)
Oct 04, 2013	12.42	12.47	12.33	12.39	0	-0.07(-0.55%)
Oct 03, 2013	12.69	12.70	12.34	12.46	0	-0.26(-2.08%)
Oct 02, 2013	12.90	12.90	12.70	12.72	32,163	-0.18(-1.39%)
Oct 01, 2013	12.96	13.10	12.83	12.90	20,375	-0.20(-1.56%)
Sep 27, 2013	13.07	13.45	13.02	13.11	0	+0.00(+0.00%)
Sep 26, 2013	13.82	13.92	12.81	13.11	88,916	-0.65(-4.71%)
Sep 25, 2013	13.80	13.93	13.75	13.75	10,765	-0.05(-0.37%)
Sep 24, 2013	13.61	13.93	13.43	13.80	31,731	+0.25(+1.82%)
Sep 23, 2013	13.18	13.61	13.03	13.56	23,456	+0.43(+3.24%)
Sep 20, 2013	13.15	13.21	13.03	13.13	0	+0.03(+0.20%)
Sep 19, 2013	13.21	13.21	12.99	13.11	0	-0.09(-0.65%)
Sep 18, 2013	12.92	13.21	12.80	13.19	0	+0.24(+1.84%)
Sep 17, 2013	12.77	12.95	12.68	12.95	0	+0.26(+2.01%)
Sep 16, 2013	12.61	12.70	12.55	12.70	0	+0.13(+1.02%)
Sep 13, 2013	12.52	12.59	12.45	12.57	0	+0.09(+0.75%)
Sep 12, 2013	12.44	12.53	12.44	12.47	0	+0.03(+0.20%)
Sep 11, 2013	12.01	12.57	12.01	12.45	0	+0.45(+3.76%)
Sep 10, 2013	11.91	12.02	11.85	12.00	26,846	+0.12(+1.00%)
Sep 09, 2013	11.60	11.89	11.60	11.88	0	+0.09(+0.72%)
Sep 06, 2013	11.89	11.89	11.67	11.79	0	-0.06(-0.50%)
Sep 05, 2013	11.89	11.89	11.76	11.85	0	-0.02(-0.14%)
Sep 04, 2013	11.83	11.89	11.71	11.87	0	+0.01(+0.07%)
Sep 03, 2013	11.88	11.89	11.61	11.86	0	+0.08(+0.65%)
Aug 30, 2013	11.68	11.89	11.68	11.78	0	+0.08(+0.66%)
Aug 29, 2013	11.60	11.72	11.50	11.71	22,090	+0.12(+1.03%)
Aug 28, 2013	11.55	11.72	11.55	11.59	0	+0.02(+0.15%)
Aug 27, 2013	11.65	11.72	11.50	11.57	28,971	-0.09(-0.80%)
Aug 26, 2013	11.69	11.72	11.62	11.67	0	-0.03(-0.29%)
Aug 23, 2013	11.71	11.72	11.61	11.70	0	-0.01(-0.07%)
Aug 22, 2013	11.59	11.71	11.59	11.71	5,444	+0.17(+1.48%)
Aug 21, 2013	11.67	11.67	11.50	11.54	0	-0.13(-1.10%)
Aug 20, 2013	11.58	11.71	11.52	11.67	11,563	+0.14(+1.18%)
Aug 19, 2013	11.51	11.90	11.50	11.53	19,634	-0.03(-0.29%)
Aug 16, 2013	11.57	11.84	11.50	11.56	0	-0.09(-0.73%)
Aug 15, 2013	11.84	11.84	11.55	11.65	24,448	-0.27(-2.29%)
Aug 14, 2013	12.06	12.06	11.82	11.92	48,899	-0.17(-1.41%)
Aug 13, 2013	11.99	12.21	11.52	12.09	31,278	+0.07(+0.57%)
Aug 12, 2013	12.45	12.49	11.93	12.02	41,706	-0.49(-3.88%)
Aug 09, 2013	12.51	12.56	12.32	12.51	8,860	+0.02(+0.14%)
Aug 08, 2013	12.19	12.55	11.95	12.49	21,365	+0.14(+1.10%)
Aug 07, 2013	12.22	12.40	12.19	12.36	19,025	+0.15(+1.26%)
Aug 06, 2013	12.42	12.42	12.15	12.20	16,556	-0.16(-1.31%)
Aug 05, 2013	12.45	12.45	12.19	12.36	16,579	-0.04(-0.34%)
Aug 02, 2013	12.35	12.44	12.01	12.41	6,993	+0.03(+0.21%)

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.