Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.304	3.405	3.288	3.396	11,999	+0.13(+4.09%)
Jun 29, 2009	3.213	3.296	3.213	3.263	76,317	+0.07(+2.09%)
Jun 26, 2009	3.129	3.221	3.088	3.196	43,501	-0.03(-0.78%)
Jun 25, 2009	3.196	3.446	3.146	3.221	32,958	-0.14(-4.22%)
Jun 24, 2009	3.062	3.371	3.054	3.363	28,592	+0.38(+12.57%)
Jun 23, 2009	3.188	3.188	2.987	2.987	14,657	-0.08(-2.45%)
Jun 22, 2009	3.196	3.229	3.062	3.062	24,974	-0.23(-7.09%)
Jun 19, 2009	3.271	3.304	3.213	3.296	7,272	-0.01(-0.38%)
Jun 18, 2009	3.396	3.471	3.254	3.309	27,270	-0.14(-4.00%)
Jun 17, 2009	3.308	3.605	3.279	3.446	24,394	-0.09(-2.59%)
Jun 16, 2009	3.480	3.538	3.388	3.538	14,312	+0.06(+1.68%)
Jun 15, 2009	3.588	3.588	3.279	3.480	24,987	-0.16(-4.36%)
Jun 12, 2009	3.763	3.830	3.571	3.638	50,964	-0.12(-3.11%)
Jun 11, 2009	3.471	3.830	3.463	3.755	111,544	+0.29(+8.43%)
Jun 10, 2009	3.179	3.463	3.096	3.463	163,485	+0.27(+8.36%)
Jun 09, 2009	3.154	3.546	3.138	3.196	41,854	+0.01(+0.26%)
Jun 08, 2009	3.004	3.188	2.962	3.188	56,890	+0.12(+3.80%)
Jun 05, 2009	3.113	3.113	2.996	3.071	139,340	-0.06(-1.87%)
Jun 04, 2009	3.088	3.129	2.921	3.129	80,768	+0.04(+1.35%)
Jun 03, 2009	2.762	3.088	2.528	3.088	41,569	+0.25(+8.82%)
Jun 02, 2009	2.862	2.879	2.587	2.837	101,126	-0.04(-1.45%)
Jun 01, 2009	2.795	3.062	2.754	2.879	67,068	+0.08(+2.98%)
May 29, 2009	3.004	3.238	2.787	2.795	103,397	-0.24(-7.97%)
May 28, 2009	2.512	3.037	2.487	3.037	49,926	+0.49(+19.34%)
May 27, 2009	2.512	2.604	2.437	2.545	36,730	+0.08(+3.04%)
May 26, 2009	2.545	2.545	2.378	2.470	152,523	-0.07(-2.63%)
May 22, 2009	2.595	2.595	2.503	2.537	53,793	+0.00(+0.00%)
May 21, 2009	2.405	2.662	2.405	2.537	96,831	+0.08(+3.40%)
May 20, 2009	2.387	2.453	2.295	2.453	69,841	+0.19(+8.49%)
May 19, 2009	2.295	2.336	2.236	2.261	99,140	+0.01(+0.37%)
May 18, 2009	2.253	2.403	2.211	2.253	122,975	+0.00(+0.00%)
May 15, 2009	2.245	2.311	2.220	2.253	29,250	-0.04(-1.82%)
May 14, 2009	2.336	2.336	2.261	2.295	90,304	+0.07(+3.00%)
May 13, 2009	2.303	2.345	2.203	2.228	117,280	-0.11(-4.64%)
May 12, 2009	2.487	2.487	2.236	2.336	117,190	+0.15(+6.87%)
May 11, 2009	2.503	2.503	2.136	2.186	358,791	+0.02(+0.91%)
May 08, 2009	2.236	2.270	2.045	2.167	148,413	-0.04(-2.02%)
May 07, 2009	2.170	2.378	2.170	2.211	135,305	+0.01(+0.38%)
May 06, 2009	2.311	2.311	2.170	2.203	75,023	-0.08(-3.30%)
May 05, 2009	2.378	2.379	2.261	2.278	74,835	-0.10(-4.21%)
May 04, 2009	2.378	2.428	2.353	2.378	30,958	+0.02(+0.71%)
May 01, 2009	2.311	2.420	2.311	2.362	38,905	-0.01(-0.35%)
Apr 30, 2009	2.395	2.395	2.328	2.370	12,149	-0.02(-0.70%)
Apr 29, 2009	2.412	2.432	2.387	2.387	59,150	-0.02(-0.69%)
Apr 28, 2009	2.453	2.453	2.393	2.403	45,206	-0.02(-0.69%)
Apr 27, 2009	2.428	2.470	2.378	2.420	85,148	+0.03(+1.05%)
Apr 24, 2009	2.395	2.428	2.328	2.395	28,169	+0.04(+1.77%)
Apr 23, 2009	2.145	2.387	2.145	2.353	45,408	+0.11(+4.83%)
Apr 22, 2009	2.286	2.420	2.236	2.245	27,054	-0.18(-7.24%)
Apr 21, 2009	2.320	2.420	2.161	2.420	88,248	+0.06(+2.47%)
Apr 20, 2009	2.495	2.495	2.336	2.362	84,619	-0.11(-4.39%)
Apr 17, 2009	2.120	2.495	1.936	2.470	111,926	+0.38(+18.40%)
Apr 16, 2009	1.936	2.136	1.936	2.086	138,706	+0.15(+7.76%)
Apr 15, 2009	1.986	2.002	1.928	1.936	50,062	-0.07(-3.33%)
Apr 14, 2009	2.019	2.019	1.978	2.003	36,640	-0.02(-0.83%)
Apr 13, 2009	2.019	2.019	1.961	2.019	175,645	+0.05(+2.54%)
Apr 09, 2009	1.961	2.136	1.928	1.969	236,129	+0.11(+5.83%)
Apr 08, 2009	1.819	1.936	1.819	1.861	102,747	+0.04(+2.29%)
Apr 07, 2009	1.752	1.961	1.702	1.819	114,593	+0.00(+0.00%)
Apr 06, 2009	1.878	2.019	1.786	1.819	186,521	-0.01(-0.46%)
Apr 03, 2009	1.894	1.919	1.752	1.827	141,352	-0.02(-0.91%)
Apr 02, 2009	1.552	1.994	1.552	1.844	279,093	+0.30(+19.46%)

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.