Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	6.742	7.176	6.734	6.934	101,262	+0.25(+3.75%)
Jul 30, 2003	6.634	6.709	6.634	6.684	11,025	+0.05(+0.75%)
Jul 29, 2003	6.751	6.759	6.601	6.634	12,702	+0.03(+0.52%)
Jul 28, 2003	6.509	6.676	6.475	6.600	12,223	+0.09(+1.40%)
Jul 25, 2003	6.108	6.551	6.100	6.509	28,042	+0.04(+0.65%)
Jul 24, 2003	6.500	6.509	6.467	6.467	18,455	-0.04(-0.64%)
Jul 23, 2003	6.601	6.692	6.208	6.509	30,918	-0.13(-1.89%)
Jul 22, 2003	6.709	6.717	6.634	6.634	7,429	+0.00(+0.00%)
Jul 21, 2003	6.635	6.709	6.425	6.634	15,938	-0.04(-0.62%)
Jul 18, 2003	6.434	6.676	6.434	6.676	7,789	+0.21(+3.23%)
Jul 17, 2003	6.459	6.576	6.425	6.467	26,364	-0.12(-1.77%)
Jul 16, 2003	6.684	6.684	6.425	6.584	27,203	-0.07(-1.00%)
Jul 15, 2003	6.659	6.676	6.592	6.651	4,553	+0.06(+0.89%)
Jul 14, 2003	6.759	6.809	6.484	6.592	32,236	-0.17(-2.47%)
Jul 11, 2003	6.542	6.801	6.492	6.759	146,082	+0.28(+4.25%)
Jul 10, 2003	6.592	6.592	6.325	6.484	47,216	-0.07(-1.02%)
Jul 09, 2003	6.359	6.584	6.258	6.551	66,629	+0.21(+3.29%)
Jul 08, 2003	6.359	6.359	6.342	6.342	359	-0.14(-2.19%)
Jul 07, 2003	6.367	6.484	6.359	6.484	33,195	-0.01(-0.13%)
Jul 03, 2003	6.484	6.500	6.484	6.492	1,438	+0.01(+0.13%)
Jul 02, 2003	6.409	6.484	6.342	6.484	17,136	+0.04(+0.65%)
Jul 01, 2003	6.442	6.475	6.342	6.442	6,830	+0.06(+0.91%)
Jun 30, 2003	6.525	6.576	6.350	6.384	5,153	-0.03(-0.52%)
Jun 27, 2003	6.484	6.484	6.367	6.417	6,830	-0.01(-0.13%)
Jun 26, 2003	6.369	6.425	6.369	6.425	1,078	-0.01(-0.12%)
Jun 25, 2003	6.450	6.450	6.342	6.433	7,190	+0.11(+1.70%)
Jun 24, 2003	6.409	6.417	6.325	6.325	10,066	-0.06(-0.91%)
Jun 23, 2003	6.467	6.484	6.375	6.384	9,107	-0.08(-1.29%)
Jun 20, 2003	6.442	6.525	6.442	6.467	2,876	+0.00(+0.00%)
Jun 19, 2003	6.375	6.467	6.217	6.467	21,930	+0.19(+3.06%)
Jun 18, 2003	6.258	6.317	6.242	6.275	23,008	-0.02(-0.27%)
Jun 17, 2003	6.275	6.325	6.225	6.292	15,219	-0.03(-0.53%)
Jun 16, 2003	6.375	6.375	6.217	6.325	19,413	+0.03(+0.52%)
Jun 13, 2003	6.375	6.467	6.275	6.293	14,140	-0.13(-2.06%)
Jun 12, 2003	6.267	6.425	6.183	6.425	43,501	+0.17(+2.67%)
Jun 11, 2003	6.258	6.267	5.966	6.258	10,066	-0.13(-1.96%)
Jun 10, 2003	6.500	6.500	6.375	6.384	13,781	+0.08(+1.19%)
Jun 09, 2003	6.225	6.467	6.225	6.309	16,417	+0.09(+1.48%)
Jun 06, 2003	6.200	6.242	6.133	6.217	21,930	+0.05(+0.81%)
Jun 05, 2003	5.891	6.208	5.891	6.167	11,384	-0.05(-0.81%)
Jun 04, 2003	6.200	6.217	6.133	6.217	13,781	+0.13(+2.05%)
Jun 03, 2003	6.058	6.192	6.058	6.092	17,136	-0.10(-1.62%)
Jun 02, 2003	6.175	6.225	6.158	6.192	6,471	+0.02(+0.28%)
May 30, 2003	6.217	6.242	6.133	6.174	69,505	-0.07(-1.08%)
May 29, 2003	6.108	6.258	6.108	6.242	18,574	+0.09(+1.49%)
May 28, 2003	6.167	6.175	6.133	6.150	4,074	-0.07(-1.07%)
May 27, 2003	6.142	6.217	6.058	6.217	8,148	+0.08(+1.36%)
May 23, 2003	6.016	6.200	6.016	6.133	12,103	+0.06(+0.96%)
May 22, 2003	6.058	6.133	6.050	6.075	5,033	-0.06(-0.95%)
May 21, 2003	6.133	6.192	6.125	6.133	10,186	-0.06(-0.94%)
May 20, 2003	6.092	6.192	5.916	6.192	17,016	+0.18(+2.91%)
May 19, 2003	6.317	6.317	5.908	6.016	23,368	-0.03(-0.55%)
May 16, 2003	6.008	6.050	5.900	6.050	17,855	+0.04(+0.69%)
May 15, 2003	6.117	6.117	5.966	6.008	16,058	-0.13(-2.04%)
May 14, 2003	6.133	6.217	6.133	6.133	11,863	-0.08(-1.34%)
May 13, 2003	6.092	6.225	6.042	6.217	9,826	+0.00(+0.00%)
May 12, 2003	6.133	6.217	5.975	6.217	16,297	+0.16(+2.62%)
May 09, 2003	6.200	6.200	6.058	6.058	1,438	+0.02(+0.28%)
May 08, 2003	6.058	6.175	5.983	6.042	15,459	-0.03(-0.41%)
May 07, 2003	6.033	6.192	5.966	6.067	16,297	-0.01(-0.14%)
May 06, 2003	5.866	6.133	5.866	6.075	31,757	+0.11(+1.82%)
May 05, 2003	5.674	6.092	5.649	5.966	48,773	+0.13(+2.29%)
May 02, 2003	5.574	5.841	5.574	5.833	19,293	+0.24(+4.33%)

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.