Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.05	16.23	15.85	16.17	154,478	+0.07(+0.41%)
Jul 30, 2007	16.61	16.61	15.77	16.11	162,251	-0.38(-2.33%)
Jul 27, 2007	16.37	16.78	16.37	16.49	109,369	+0.06(+0.36%)
Jul 26, 2007	16.71	16.81	16.31	16.43	187,904	-0.38(-2.28%)
Jul 25, 2007	17.02	17.10	16.77	16.81	146,360	-0.18(-1.03%)
Jul 24, 2007	16.91	17.12	16.90	16.99	134,475	-0.03(-0.15%)
Jul 23, 2007	17.16	17.23	17.01	17.01	40,144	-0.11(-0.63%)
Jul 20, 2007	17.37	17.37	17.06	17.12	138,780	-0.28(-1.63%)
Jul 19, 2007	17.27	17.43	17.19	17.41	54,654	+0.26(+1.51%)
Jul 18, 2007	17.16	17.37	16.94	17.15	86,682	-0.13(-0.77%)
Jul 17, 2007	17.25	17.39	17.03	17.28	116,790	-0.08(-0.48%)
Jul 16, 2007	17.01	17.41	17.01	17.37	85,374	+0.27(+1.56%)
Jul 13, 2007	16.98	17.21	16.88	17.10	63,712	+0.11(+0.64%)
Jul 12, 2007	16.81	17.00	16.49	16.99	126,365	+0.28(+1.70%)
Jul 11, 2007	16.68	16.76	16.57	16.71	181,923	+0.05(+0.30%)
Jul 10, 2007	17.01	17.06	16.63	16.66	143,092	-0.47(-2.73%)
Jul 09, 2007	17.19	17.32	16.95	17.12	180,886	-0.10(-0.58%)
Jul 06, 2007	17.51	17.51	17.10	17.22	141,859	-0.33(-1.90%)
Jul 05, 2007	17.52	17.61	17.39	17.56	146,931	+0.05(+0.29%)
Jul 03, 2007	17.37	17.51	17.26	17.51	68,761	+0.14(+0.82%)
Jul 02, 2007	17.17	17.41	17.16	17.37	106,480	+0.30(+1.76%)
Jun 29, 2007	17.56	17.63	17.06	17.06	104,796	-0.46(-2.62%)
Jun 28, 2007	17.20	17.72	17.20	17.52	179,938	+0.36(+2.09%)
Jun 27, 2007	17.09	17.16	16.76	17.16	237,265	+0.07(+0.39%)
Jun 26, 2007	17.75	17.75	17.00	17.10	252,862	-0.59(-3.35%)
Jun 25, 2007	17.80	18.03	17.67	17.69	246,273	-0.11(-0.61%)
Jun 22, 2007	17.86	17.94	17.38	17.80	435,160	-0.13(-0.74%)
Jun 21, 2007	17.82	17.95	17.74	17.93	85,373	+0.12(+0.66%)
Jun 20, 2007	17.97	18.17	17.75	17.82	173,285	-0.03(-0.19%)
Jun 19, 2007	18.22	18.22	17.85	17.85	140,689	-0.28(-1.56%)
Jun 18, 2007	18.10	18.16	17.92	18.13	178,917	+0.25(+1.40%)
Jun 15, 2007	17.85	18.06	17.61	17.88	206,480	+0.31(+1.76%)
Jun 14, 2007	17.60	17.64	17.52	17.57	98,266	-0.05(-0.28%)
Jun 13, 2007	17.61	17.72	17.42	17.62	151,474	+0.09(+0.52%)
Jun 12, 2007	17.50	17.59	17.44	17.53	148,239	-0.09(-0.52%)
Jun 11, 2007	17.38	17.69	17.36	17.62	124,492	+0.21(+1.20%)
Jun 08, 2007	17.40	17.60	17.25	17.42	90,896	-0.06(-0.33%)
Jun 07, 2007	17.32	17.48	17.25	17.47	75,836	+0.11(+0.62%)
Jun 06, 2007	17.44	17.49	17.27	17.37	132,231	-0.14(-0.81%)
Jun 05, 2007	17.61	17.77	17.50	17.51	73,103	-0.14(-0.80%)
Jun 04, 2007	17.63	17.82	17.60	17.65	85,062	-0.05(-0.28%)
Jun 01, 2007	17.60	17.81	17.60	17.70	101,000	+0.13(+0.71%)
May 31, 2007	17.55	17.62	17.47	17.57	108,937	+0.02(+0.10%)
May 30, 2007	17.49	17.62	17.45	17.56	105,023	-0.08(-0.47%)
May 29, 2007	17.76	17.76	17.44	17.64	91,384	+0.12(+0.67%)
May 25, 2007	17.31	17.68	17.18	17.52	135,495	+0.23(+1.30%)
May 24, 2007	18.15	18.15	17.27	17.30	114,127	-0.94(-5.17%)
May 23, 2007	18.11	18.29	18.02	18.24	104,735	+0.14(+0.78%)
May 22, 2007	18.07	18.21	17.93	18.10	149,189	+0.00(+0.00%)
May 21, 2007	17.73	18.40	17.73	18.10	218,810	+0.31(+1.74%)
May 18, 2007	18.27	18.34	17.74	17.79	68,267	-0.48(-2.60%)
May 17, 2007	18.23	18.32	17.99	18.27	92,330	+0.03(+0.18%)
May 16, 2007	18.13	18.23	17.88	18.23	109,896	+0.21(+1.16%)
May 15, 2007	18.37	18.49	18.01	18.02	118,152	-0.34(-1.86%)
May 14, 2007	18.32	18.44	18.31	18.37	106,590	-0.02(-0.09%)
May 11, 2007	18.48	18.56	18.17	18.38	120,011	+0.02(+0.14%)
May 10, 2007	18.43	18.56	18.27	18.36	130,645	-0.22(-1.17%)
May 09, 2007	18.30	18.75	18.30	18.58	84,194	+0.15(+0.82%)
May 08, 2007	18.73	19.11	18.25	18.42	153,815	-0.32(-1.69%)
May 07, 2007	18.88	18.97	18.64	18.74	165,329	-0.01(-0.04%)
May 04, 2007	18.19	18.75	18.17	18.75	142,527	+0.48(+2.65%)
May 03, 2007	18.30	18.45	18.08	18.27	74,761	-0.06(-0.32%)
May 02, 2007	18.07	18.57	17.98	18.32	96,449	+0.23(+1.24%)

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.