Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.33	13.43	12.57	12.89	26,708	-0.75(-5.50%)
Feb 25, 2005	13.64	13.64	13.38	13.64	15,403	+0.03(+0.24%)
Feb 24, 2005	13.61	13.74	13.60	13.61	7,282	+0.13(+0.99%)
Feb 23, 2005	13.58	13.84	13.48	13.48	13,017	-0.21(-1.52%)
Feb 22, 2005	13.70	13.84	13.63	13.69	29,989	-0.23(-1.68%)
Feb 18, 2005	14.14	14.14	13.65	13.92	18,476	-0.15(-1.07%)
Feb 17, 2005	14.26	14.26	14.04	14.07	7,235	-0.08(-0.53%)
Feb 16, 2005	13.99	14.35	13.93	14.14	17,317	+0.42(+3.04%)
Feb 15, 2005	14.18	14.18	13.73	13.73	5,777	-0.39(-2.78%)
Feb 14, 2005	13.94	14.15	13.94	14.12	13,420	-0.08(-0.53%)
Feb 11, 2005	14.06	14.25	14.06	14.19	26,589	+0.13(+0.95%)
Feb 10, 2005	14.06	14.13	14.06	14.06	3,030	-0.08(-0.53%)
Feb 09, 2005	14.07	14.41	14.07	14.14	35,232	-0.21(-1.45%)
Feb 08, 2005	13.56	14.46	13.56	14.34	51,195	+0.42(+3.00%)
Feb 07, 2005	13.33	13.93	13.33	13.93	28,189	+0.12(+0.85%)
Feb 04, 2005	13.25	13.81	13.25	13.81	11,601	+0.23(+1.66%)
Feb 03, 2005	13.06	13.74	12.93	13.59	27,636	+0.31(+2.33%)
Feb 02, 2005	12.93	13.28	12.79	13.28	29,347	-0.03(-0.25%)
Feb 01, 2005	12.32	13.62	12.31	13.31	34,144	+0.67(+5.28%)
Jan 31, 2005	12.15	12.70	12.15	12.64	29,705	+0.33(+2.71%)
Jan 28, 2005	12.43	12.58	12.27	12.31	15,226	-0.12(-0.94%)
Jan 27, 2005	12.43	12.47	12.38	12.43	43,966	+0.03(+0.20%)
Jan 26, 2005	12.47	12.47	12.31	12.40	46,211	+0.07(+0.54%)
Jan 25, 2005	12.18	12.52	12.18	12.33	24,044	-0.09(-0.74%)
Jan 24, 2005	12.28	12.52	12.28	12.43	10,352	-0.12(-0.93%)
Jan 21, 2005	12.82	12.82	12.31	12.54	24,318	-0.10(-0.79%)
Jan 20, 2005	13.13	13.13	12.29	12.64	28,030	-0.17(-1.30%)
Jan 19, 2005	13.61	13.61	12.69	12.81	31,967	-0.71(-5.25%)
Jan 18, 2005	13.24	13.52	13.24	13.52	27,378	-0.01(-0.06%)
Jan 14, 2005	13.44	13.61	13.34	13.53	33,353	+0.30(+2.27%)
Jan 13, 2005	13.13	13.30	12.94	13.23	29,963	+0.12(+0.89%)
Jan 12, 2005	12.93	13.11	12.78	13.11	13,515	+0.03(+0.19%)
Jan 11, 2005	12.91	13.08	12.83	13.08	34,329	+0.08(+0.58%)
Jan 10, 2005	12.93	13.14	12.93	13.01	26,479	-0.04(-0.32%)
Jan 07, 2005	12.93	13.05	12.90	13.05	15,761	+0.12(+0.90%)
Jan 06, 2005	13.20	13.20	12.84	12.93	17,126	-0.13(-1.02%)
Jan 05, 2005	12.53	13.20	12.53	13.07	43,086	+0.06(+0.45%)
Jan 04, 2005	13.18	13.18	12.93	13.01	37,106	-0.20(-1.52%)
Jan 03, 2005	13.19	13.34	13.10	13.21	28,756	-0.06(-0.44%)
Dec 31, 2004	13.02	13.40	12.77	13.27	54,765	+0.55(+4.33%)
Dec 30, 2004	12.99	13.02	12.63	12.72	11,264	-0.28(-2.18%)
Dec 29, 2004	12.93	13.15	12.93	13.00	18,335	-0.08(-0.64%)
Dec 28, 2004	13.04	13.09	12.93	13.08	8,748	-0.12(-0.88%)
Dec 27, 2004	13.33	13.35	13.17	13.20	14,140	+0.13(+1.02%)
Dec 23, 2004	13.09	13.18	13.01	13.07	14,021	+0.15(+1.16%)
Dec 22, 2004	12.75	12.92	12.64	12.92	23,847	+0.12(+0.91%)
Dec 21, 2004	12.38	13.02	12.38	12.80	62,315	+0.87(+7.27%)
Dec 20, 2004	12.39	12.39	11.82	11.93	119,717	-0.16(-1.31%)
Dec 17, 2004	11.92	12.15	11.92	12.09	15,578	-0.01(-0.07%)
Dec 16, 2004	11.83	12.22	11.83	12.10	10,905	-0.08(-0.68%)
Dec 15, 2004	12.10	12.26	12.10	12.18	17,256	-0.08(-0.61%)
Dec 14, 2004	12.11	12.27	12.07	12.26	6,710	+0.08(+0.62%)
Dec 13, 2004	12.03	12.18	11.83	12.18	14,979	+0.19(+1.60%)
Dec 10, 2004	11.39	12.03	11.39	11.99	12,343	+0.19(+1.63%)
Dec 09, 2004	11.68	11.81	11.68	11.80	8,987	+0.12(+1.00%)
Dec 08, 2004	11.41	12.10	11.36	11.68	14,380	+0.43(+3.78%)
Dec 07, 2004	11.47	12.24	10.98	11.26	34,992	-0.05(-0.44%)
Dec 06, 2004	11.40	11.92	11.31	11.31	13,421	-0.38(-3.21%)
Dec 03, 2004	11.87	11.96	11.68	11.68	16,417	-0.14(-1.20%)
Dec 02, 2004	11.76	11.91	11.66	11.82	23,608	+0.28(+2.38%)

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.