Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	22.26	22.40	22.03	22.40	42,329	-0.13(-0.59%)
Sep 29, 2005	20.53	22.53	20.53	22.53	135,864	+2.19(+10.79%)
Sep 28, 2005	20.03	20.67	20.03	20.34	41,340	+0.31(+1.54%)
Sep 27, 2005	20.01	20.03	19.32	20.03	17,914	+0.08(+0.42%)
Sep 26, 2005	19.94	20.27	19.86	19.94	200,391	+0.10(+0.50%)
Sep 23, 2005	19.84	20.26	19.81	19.84	66,240	-0.15(-0.75%)
Sep 22, 2005	19.99	20.74	19.99	19.99	24,740	-0.49(-2.40%)
Sep 21, 2005	20.45	20.55	20.24	20.49	26,166	+0.01(+0.04%)
Sep 20, 2005	20.09	20.84	20.09	20.48	36,279	+0.31(+1.53%)
Sep 19, 2005	20.53	20.64	19.94	20.17	37,422	-0.21(-1.02%)
Sep 16, 2005	20.19	20.64	20.16	20.38	64,440	+0.34(+1.71%)
Sep 15, 2005	19.86	20.76	19.86	20.04	67,042	+0.50(+2.56%)
Sep 14, 2005	19.89	20.05	19.37	19.53	49,852	-0.28(-1.43%)
Sep 13, 2005	18.93	20.36	18.93	19.82	122,380	+0.98(+5.18%)
Sep 12, 2005	19.03	19.03	18.73	18.84	15,128	-0.03(-0.13%)
Sep 09, 2005	18.98	19.02	18.83	18.87	9,481	+0.11(+0.58%)
Sep 08, 2005	18.22	19.17	18.22	18.76	42,801	+0.34(+1.86%)
Sep 07, 2005	18.36	18.42	18.26	18.42	15,443	+0.00(+0.00%)
Sep 06, 2005	18.02	18.42	18.02	18.42	21,763	+0.33(+1.80%)
Sep 02, 2005	18.42	18.42	18.09	18.09	9,298	-0.31(-1.68%)
Sep 01, 2005	18.48	18.48	18.17	18.40	24,431	-0.05(-0.27%)
Aug 31, 2005	18.27	18.50	18.27	18.45	80,719	+0.33(+1.84%)
Aug 30, 2005	18.36	18.36	18.03	18.12	13,593	-0.24(-1.32%)
Aug 29, 2005	17.94	18.36	17.94	18.36	36,431	+0.42(+2.33%)
Aug 26, 2005	18.22	18.23	17.77	17.94	36,961	-0.11(-0.60%)
Aug 25, 2005	17.94	18.32	17.94	18.05	33,586	-0.06(-0.32%)
Aug 24, 2005	18.02	18.34	18.01	18.11	56,630	-0.02(-0.09%)
Aug 23, 2005	18.15	18.19	17.73	18.12	34,043	-0.02(-0.14%)
Aug 22, 2005	17.40	18.21	17.40	18.15	51,062	+0.71(+4.07%)
Aug 19, 2005	17.46	17.65	17.40	17.44	22,320	-0.03(-0.14%)
Aug 18, 2005	17.67	17.77	16.77	17.47	21,470	+0.02(+0.10%)
Aug 17, 2005	17.40	17.69	16.93	17.45	61,984	+0.46(+2.70%)
Aug 16, 2005	17.94	17.95	16.99	16.99	35,488	-1.16(-6.39%)
Aug 15, 2005	17.37	18.52	17.00	18.15	50,618	+0.57(+3.23%)
Aug 12, 2005	18.78	18.78	17.39	17.58	20,141	-1.12(-5.98%)
Aug 11, 2005	18.01	18.73	17.44	18.70	22,624	+0.56(+3.08%)
Aug 10, 2005	18.80	18.80	17.82	18.14	18,879	-0.47(-2.51%)
Aug 09, 2005	19.23	19.27	18.37	18.61	34,558	-0.29(-1.55%)
Aug 08, 2005	18.63	19.21	18.58	18.90	48,088	+0.48(+2.63%)
Aug 05, 2005	18.33	18.51	18.03	18.42	162,419	+0.06(+0.32%)
Aug 04, 2005	18.70	18.96	18.34	18.36	23,134	-0.25(-1.35%)
Aug 03, 2005	20.64	20.91	18.22	18.61	135,606	-1.41(-7.04%)
Aug 02, 2005	19.92	20.42	19.82	20.02	50,700	+0.36(+1.83%)
Aug 01, 2005	18.69	20.86	18.69	19.66	61,634	+0.88(+4.66%)
Jul 29, 2005	18.74	18.85	18.40	18.78	10,457	+0.09(+0.49%)
Jul 28, 2005	18.71	18.74	18.40	18.69	3,836	+0.18(+0.95%)
Jul 27, 2005	18.44	18.60	18.44	18.52	2,533	+0.12(+0.63%)
Jul 26, 2005	18.36	18.42	18.23	18.40	11,880	-0.10(-0.54%)
Jul 25, 2005	18.66	18.70	18.50	18.50	7,452	-0.09(-0.49%)
Jul 22, 2005	18.52	18.62	18.30	18.59	16,470	+0.32(+1.74%)
Jul 21, 2005	18.75	18.75	18.24	18.27	43,884	-0.34(-1.84%)
Jul 20, 2005	18.59	18.78	18.27	18.62	26,021	-0.07(-0.36%)
Jul 19, 2005	18.28	18.78	18.28	18.68	21,480	+0.26(+1.40%)
Jul 18, 2005	18.36	18.87	18.36	18.42	45,206	-0.52(-2.73%)
Jul 15, 2005	18.36	18.94	18.36	18.94	13,587	+0.23(+1.20%)
Jul 14, 2005	18.78	19.02	18.48	18.72	89,144	-0.12(-0.62%)
Jul 13, 2005	18.52	18.90	18.46	18.83	24,879	+0.48(+2.59%)
Jul 12, 2005	18.77	18.85	18.34	18.36	23,937	-0.33(-1.74%)
Jul 11, 2005	17.52	18.92	17.52	18.68	150,681	+0.95(+5.36%)
Jul 08, 2005	16.56	17.84	16.56	17.73	27,206	+0.88(+5.20%)
Jul 07, 2005	16.23	17.08	16.23	16.86	11,682	+0.17(+1.00%)
Jul 06, 2005	17.31	17.32	16.67	16.69	15,822	-0.54(-3.15%)
Jul 05, 2005	16.67	17.23	16.17	17.23	26,843	+0.56(+3.35%)

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.