Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.16	12.32	11.63	12.26	25,925	-0.03(-0.20%)
Jul 29, 2010	12.09	12.35	11.92	12.28	39,829	+0.05(+0.41%)
Jul 28, 2010	12.60	12.60	12.11	12.23	46,148	-0.35(-2.79%)
Jul 27, 2010	12.60	12.69	12.38	12.58	45,211	-0.03(-0.20%)
Jul 26, 2010	12.39	12.64	12.39	12.61	44,336	+0.18(+1.41%)
Jul 23, 2010	11.92	12.45	11.73	12.43	70,307	+0.46(+3.83%)
Jul 22, 2010	11.97	12.12	11.81	11.97	52,611	+0.13(+1.06%)
Jul 21, 2010	12.20	12.33	11.81	11.85	47,113	-0.28(-2.27%)
Jul 20, 2010	11.67	12.17	11.52	12.12	72,197	+0.30(+2.54%)
Jul 19, 2010	11.65	11.92	11.43	11.82	66,415	+0.16(+1.36%)
Jul 16, 2010	12.38	12.38	11.63	11.67	99,086	-0.80(-6.43%)
Jul 15, 2010	12.88	12.88	12.07	12.47	73,828	-0.33(-2.61%)
Jul 14, 2010	13.02	13.09	12.66	12.80	34,368	-0.28(-2.17%)
Jul 13, 2010	12.45	13.16	12.25	13.08	65,432	+0.76(+6.16%)
Jul 12, 2010	12.59	12.85	12.29	12.32	80,870	-0.28(-2.25%)
Jul 09, 2010	12.17	12.61	12.12	12.61	54,196	+0.44(+3.64%)
Jul 08, 2010	11.98	12.22	11.92	12.17	75,176	+0.23(+1.89%)
Jul 07, 2010	11.42	11.96	11.41	11.94	96,439	+0.55(+4.83%)
Jul 06, 2010	11.32	11.53	11.12	11.39	145,974	+0.10(+0.89%)
Jul 02, 2010	11.73	11.73	11.02	11.29	107,601	-0.39(-3.36%)
Jul 01, 2010	12.25	12.29	11.17	11.68	262,909	-0.52(-4.24%)
Jun 30, 2010	12.81	12.89	12.15	12.20	127,797	-0.53(-4.13%)
Jun 29, 2010	13.03	13.13	12.55	12.73	140,679	-0.51(-3.85%)
Jun 25, 2010	12.91	13.33	12.53	13.23	1,832,730	+0.48(+3.73%)
Jun 24, 2010	12.74	13.00	12.53	12.76	121,182	+0.04(+0.33%)
Jun 23, 2010	13.23	13.23	12.45	12.72	98,630	-0.45(-3.42%)
Jun 22, 2010	13.23	13.34	12.93	13.17	117,562	+0.06(+0.45%)
Jun 21, 2010	13.27	13.34	13.08	13.11	158,906	+0.02(+0.13%)
Jun 18, 2010	12.51	13.27	12.45	13.09	302,689	+0.60(+4.81%)
Jun 17, 2010	12.46	12.49	12.41	12.49	66,068	+0.07(+0.54%)
Jun 16, 2010	12.13	12.52	12.00	12.43	138,289	+0.29(+2.41%)
Jun 15, 2010	12.07	12.42	11.86	12.13	78,274	+0.08(+0.62%)
Jun 14, 2010	11.87	12.28	11.87	12.06	108,824	+0.16(+1.33%)
Jun 11, 2010	11.92	12.06	11.77	11.90	60,129	-0.03(-0.21%)
Jun 10, 2010	11.83	12.03	11.68	11.92	50,027	+0.14(+1.20%)
Jun 09, 2010	12.03	12.07	11.70	11.78	47,978	-0.05(-0.42%)
Jun 08, 2010	12.18	12.22	11.43	11.83	58,764	+0.04(+0.35%)
Jun 07, 2010	12.10	12.20	11.64	11.79	73,041	+0.04(+0.35%)
Jun 04, 2010	11.87	12.30	11.58	11.75	95,357	-0.43(-3.50%)
Jun 03, 2010	11.87	12.55	11.53	12.17	111,189	+0.41(+3.48%)
Jun 02, 2010	11.85	11.99	11.66	11.77	26,441	+0.06(+0.50%)
Jun 01, 2010	11.67	11.97	11.45	11.71	38,209	+0.04(+0.36%)
May 28, 2010	11.56	11.87	11.39	11.67	45,394	+0.11(+0.94%)
May 27, 2010	11.56	11.66	11.18	11.56	52,518	+0.48(+4.29%)
May 26, 2010	11.51	11.95	11.08	11.08	79,491	-0.28(-2.50%)
May 25, 2010	11.04	11.49	10.85	11.37	99,664	+0.01(+0.07%)
May 24, 2010	11.67	11.91	11.23	11.36	85,147	-0.25(-2.16%)
May 21, 2010	11.56	12.09	11.40	11.61	118,067	-0.22(-1.83%)
May 20, 2010	11.94	12.21	11.72	11.82	95,327	-0.42(-3.41%)
May 19, 2010	12.46	12.46	12.07	12.24	86,255	-0.18(-1.41%)
May 18, 2010	12.52	12.60	12.24	12.42	185,337	-0.04(-0.33%)
May 17, 2010	12.15	12.46	12.10	12.46	89,686	+0.31(+2.54%)
May 14, 2010	12.06	12.34	11.65	12.15	52,224	+0.01(+0.07%)
May 13, 2010	12.06	12.22	12.06	12.14	79,126	+0.15(+1.25%)
May 12, 2010	11.52	12.17	11.52	11.99	67,967	+0.37(+3.16%)
May 11, 2010	11.57	11.82	11.00	11.62	71,009	+0.36(+3.19%)
May 10, 2010	11.26	11.62	11.18	11.27	80,406	+0.19(+1.73%)
May 07, 2010	11.35	11.90	10.75	11.07	94,406	-0.26(-2.28%)
May 06, 2010	11.51	11.80	10.90	11.33	165,515	-0.35(-3.00%)
May 05, 2010	11.58	11.93	10.96	11.68	103,205	-0.28(-2.37%)
May 04, 2010	12.10	12.23	11.93	11.97	51,920	-0.30(-2.45%)

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.