Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	10.82	11.00	10.73	10.91	20,959	+0.13(+1.19%)
Jul 30, 2018	11.00	11.09	10.69	10.78	15,474	-0.13(-1.23%)
Jul 27, 2018	11.58	11.58	10.91	10.91	39,912	-0.67(-5.79%)
Jul 26, 2018	11.40	11.67	11.31	11.58	20,440	+0.13(+1.17%)
Jul 25, 2018	11.40	11.58	11.40	11.45	18,191	+0.13(+1.19%)
Jul 24, 2018	11.23	11.58	11.18	11.31	18,134	+0.09(+0.80%)
Jul 23, 2018	11.72	11.74	11.14	11.23	32,532	-0.54(-4.56%)
Jul 20, 2018	11.67	11.81	11.63	11.76	13,080	+0.09(+0.77%)
Jul 19, 2018	11.67	11.76	11.58	11.67	10,105	+0.00(+0.00%)
Jul 18, 2018	11.63	11.85	11.49	11.67	15,109	+0.04(+0.38%)
Jul 17, 2018	11.85	11.94	11.63	11.63	15,304	-0.22(-1.89%)
Jul 16, 2018	11.63	11.85	11.31	11.85	16,862	+0.31(+2.71%)
Jul 13, 2018	11.72	11.94	11.54	11.54	21,376	-0.13(-1.15%)
Jul 12, 2018		12.08	11.27	11.67	22,044	-0.40(-3.33%)
Jul 11, 2018	11.81	12.30	10.92	12.08	33,187	+0.27(+2.27%)
Jul 10, 2018	11.90	12.03	11.58	11.81	24,249	-0.09(-0.75%)
Jul 09, 2018	12.08	12.12	11.85	11.90	13,402	-0.09(-0.75%)
Jul 06, 2018	11.58	12.08	11.58	11.99	14,855	+0.45(+3.88%)
Jul 05, 2018	11.23	11.63	11.23	11.54	13,503	+0.13(+1.18%)
Jul 03, 2018		11.40	11.40	11.40	0	+0.13(+1.19%)
Jul 02, 2018	11.31	11.54	11.23	11.27	12,638	-0.04(-0.40%)
Jun 29, 2018		11.85	11.23	11.31	56,584	-0.36(-3.07%)
Jun 28, 2018	11.67	11.72	11.49	11.67	26,853	+0.04(+0.38%)
Jun 27, 2018	11.63	11.76	11.54	11.63	37,952	-0.02(-0.19%)
Jun 26, 2018	11.58	11.76	11.58	11.65	35,317	+0.07(+0.58%)
Jun 25, 2018	11.36	11.76	11.16	11.58	43,799	+0.18(+1.57%)
Jun 22, 2018	10.78	11.63	10.78	11.40	235,726	+0.67(+6.25%)
Jun 21, 2018	10.64	10.82	10.64	10.73	48,840	+0.09(+0.84%)
Jun 20, 2018	10.51	10.73	10.51	10.64	87,973	+0.22(+2.15%)
Jun 19, 2018	10.38	10.55	10.38	10.42	44,188	+0.00(+0.00%)
Jun 18, 2018	10.51	10.55	10.11	10.42	44,923	-0.09(-0.85%)
Jun 15, 2018		10.64	10.47	10.51	69,478	+0.04(+0.43%)
Jun 14, 2018	10.38	10.55	10.38	10.47	26,907	+0.09(+0.86%)
Jun 13, 2018	10.42	10.53	10.38	10.38	24,394	+0.00(+0.00%)
Jun 12, 2018	10.11	10.42	10.11	10.38	48,030	+0.22(+2.20%)
Jun 11, 2018	10.11	10.33	10.06	10.15	33,902	+0.04(+0.44%)
Jun 08, 2018	10.02	10.20	9.996	10.11	29,187	+0.09(+0.89%)
Jun 07, 2018	10.06	10.20	10.02	10.02	47,179	-0.04(-0.44%)
Jun 06, 2018	10.02	10.15	10.02	10.06	37,137	+0.09(+0.90%)
Jun 05, 2018	9.839	10.06	9.839	9.973	36,960	+0.13(+1.36%)
Jun 04, 2018	9.884	9.929	9.839	9.839	40,608	-0.04(-0.45%)
Jun 01, 2018	9.750	9.884	9.750	9.884	43,508	+0.13(+1.38%)
May 31, 2018	9.705	9.839	9.705	9.750	33,018	+0.04(+0.46%)
May 30, 2018	9.839	9.839	9.705	9.705	35,154	-0.04(-0.46%)
May 29, 2018	9.794	9.839	9.705	9.750	13,876	+0.00(+0.00%)
May 25, 2018		9.750	9.750	9.750	0	+0.04(+0.46%)
May 24, 2018	9.123	9.750	9.034	9.705	1,257,268	+0.40(+4.33%)
May 23, 2018	9.123	9.392	9.025	9.302	84,291	+0.20(+2.21%)
May 22, 2018	9.347	9.403	8.989	9.101	54,905	-0.29(-3.10%)
May 21, 2018	9.437	9.437	9.258	9.392	23,461	-0.09(-0.94%)
May 18, 2018	9.481	9.526	9.437	9.481	34,097	-0.04(-0.47%)
May 17, 2018	9.705	9.750	9.437	9.526	93,012	-0.09(-0.93%)
May 16, 2018	9.705	9.750	9.615	9.615	14,552	-0.04(-0.46%)
May 15, 2018	9.571	9.794	9.392	9.660	43,735	+0.09(+0.93%)
May 14, 2018	9.750	9.839	9.571	9.571	32,091	-0.27(-2.73%)
May 11, 2018	9.705	9.973	9.571	9.839	36,970	+0.09(+0.92%)
May 10, 2018	9.929	9.929	9.615	9.750	43,878	+0.27(+2.83%)
May 09, 2018	9.571	9.638	9.481	9.481	79,714	-0.09(-0.93%)
May 08, 2018	10.60	11.40	8.945	9.571	571,124	-1.16(-10.83%)
May 07, 2018	10.82	10.82	10.60	10.73	30,190	-0.04(-0.41%)
May 04, 2018	10.60	10.87	10.60	10.78	5,908	+0.18(+1.69%)
May 03, 2018	10.78	10.82	10.60	10.60	9,779	-0.27(-2.47%)
May 02, 2018	10.78	10.96	10.60	10.87	20,829	+0.04(+0.41%)

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.