Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.69	10.95	10.69	10.83	133,344	+0.08(+0.70%)
Dec 28, 2007	10.84	10.85	10.57	10.76	94,035	-0.05(-0.46%)
Dec 27, 2007	11.02	11.07	10.76	10.81	137,332	-0.28(-2.56%)
Dec 26, 2007	10.76	11.21	10.76	11.09	119,629	+0.26(+2.39%)
Dec 24, 2007	10.95	10.95	10.45	10.83	93,013	-0.14(-1.29%)
Dec 21, 2007	11.03	11.07	10.81	10.97	257,751	+0.09(+0.84%)
Dec 20, 2007	11.02	11.02	10.77	10.88	166,731	-0.03(-0.23%)
Dec 19, 2007	10.60	11.10	10.58	10.91	209,802	+0.10(+0.93%)
Dec 18, 2007	10.52	11.06	10.26	10.81	476,695	+0.30(+2.86%)
Dec 17, 2007	10.81	10.81	10.51	10.51	84,834	-0.36(-3.30%)
Dec 14, 2007	11.01	11.39	10.78	10.86	113,329	-0.23(-2.10%)
Dec 13, 2007	11.19	11.19	10.85	11.10	78,818	-0.17(-1.48%)
Dec 12, 2007	11.42	11.73	11.16	11.27	133,723	+0.04(+0.37%)
Dec 11, 2007	12.22	12.22	11.21	11.22	106,142	-0.95(-7.81%)
Dec 10, 2007	12.02	12.31	11.97	12.17	126,509	+0.13(+1.11%)
Dec 07, 2007	12.32	12.32	11.80	12.04	104,309	-0.23(-1.84%)
Dec 06, 2007	11.54	12.48	11.47	12.27	208,276	+0.82(+7.14%)
Dec 05, 2007	11.58	11.72	11.37	11.45	94,951	+0.08(+0.66%)
Dec 04, 2007	10.84	11.55	10.79	11.37	147,882	+0.46(+4.20%)
Dec 03, 2007	11.10	11.10	10.76	10.91	180,166	+0.22(+2.03%)
Nov 30, 2007	10.47	10.70	10.42	10.70	149,535	+0.30(+2.89%)
Nov 29, 2007	10.87	10.89	10.40	10.40	92,502	-0.48(-4.37%)
Nov 28, 2007	10.49	10.87	10.44	10.87	110,683	+0.47(+4.49%)
Nov 27, 2007	10.36	10.46	10.33	10.41	131,894	+0.11(+1.05%)
Nov 26, 2007	10.41	10.57	10.21	10.30	126,869	-0.13(-1.28%)
Nov 23, 2007	10.45	10.59	10.25	10.43	67,767	-0.01(-0.08%)
Nov 21, 2007	10.68	10.88	10.43	10.44	177,896	-0.13(-1.26%)
Nov 20, 2007	10.25	10.62	10.25	10.57	209,778	+0.30(+2.92%)
Nov 19, 2007	10.27	10.36	10.22	10.27	266,241	-0.07(-0.65%)
Nov 16, 2007	10.36	10.41	9.972	10.34	298,091	-0.01(-0.08%)
Nov 15, 2007	10.65	10.70	10.14	10.35	218,309	-0.32(-2.97%)
Nov 14, 2007	10.94	10.96	10.64	10.66	160,970	-0.23(-2.07%)
Nov 13, 2007	10.69	10.91	10.66	10.89	218,726	+0.23(+2.19%)
Nov 12, 2007	10.28	10.76	10.28	10.66	149,392	+0.34(+3.32%)
Nov 09, 2007	10.49	10.52	10.18	10.31	247,001	-0.28(-2.60%)
Nov 08, 2007	10.51	10.76	10.29	10.59	370,518	+0.10(+0.95%)
Nov 07, 2007	11.07	11.22	10.46	10.49	346,987	-0.61(-5.49%)
Nov 06, 2007	11.51	12.10	10.85	11.10	1,640,903	-1.81(-14.03%)
Nov 05, 2007	13.29	13.35	12.76	12.91	213,854	-0.44(-3.31%)
Nov 02, 2007	13.43	13.43	13.26	13.35	101,225	+0.01(+0.06%)
Nov 01, 2007	13.24	13.56	13.21	13.34	145,170	-0.04(-0.31%)
Oct 31, 2007	13.53	13.53	13.31	13.38	110,366	-0.12(-0.87%)
Oct 30, 2007	13.67	13.74	13.45	13.50	74,063	-0.08(-0.61%)
Oct 29, 2007	13.97	13.99	13.31	13.59	176,885	-0.32(-2.28%)
Oct 26, 2007	14.24	14.24	13.90	13.90	86,281	-0.23(-1.59%)
Oct 25, 2007	13.99	14.24	13.93	14.13	84,743	+0.13(+0.89%)
Oct 24, 2007	13.88	14.06	13.52	14.00	178,022	+0.03(+0.24%)
Oct 23, 2007	13.90	14.07	13.79	13.97	105,094	+0.08(+0.60%)
Oct 22, 2007	13.69	14.00	13.64	13.89	261,845	+0.15(+1.09%)
Oct 19, 2007	14.29	14.29	13.70	13.74	263,638	-0.58(-4.02%)
Oct 18, 2007	14.10	14.36	14.06	14.31	229,258	+0.21(+1.48%)
Oct 17, 2007	14.50	14.62	13.89	14.10	287,497	-0.33(-2.26%)
Oct 16, 2007	15.00	15.04	14.43	14.43	240,305	-0.54(-3.62%)
Oct 15, 2007	15.35	15.49	14.85	14.97	351,009	-0.33(-2.13%)
Oct 12, 2007	15.80	15.92	15.14	15.30	225,579	-0.44(-2.81%)
Oct 11, 2007	16.26	16.38	15.72	15.74	133,538	-0.53(-3.28%)
Oct 10, 2007	16.69	16.86	16.24	16.27	94,959	-0.48(-2.89%)
Oct 09, 2007	17.17	17.20	16.68	16.76	83,647	-0.43(-2.52%)
Oct 08, 2007	17.25	17.36	17.06	17.19	126,331	-0.12(-0.67%)
Oct 05, 2007	17.59	17.65	17.25	17.31	102,300	-0.23(-1.29%)
Oct 04, 2007	17.55	17.59	17.42	17.53	77,104	+0.06(+0.33%)
Oct 03, 2007	17.28	17.60	17.28	17.47	91,672	+0.10(+0.58%)
Oct 02, 2007	17.16	17.37	17.16	17.37	65,122	+0.17(+0.97%)

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.