Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.90	12.72	11.90	12.57	147,566	+0.69(+5.78%)
Mar 30, 2011	11.89	11.90	11.59	11.89	14,644	+0.20(+1.72%)
Mar 29, 2011	11.21	11.69	11.21	11.69	17,518	+0.52(+4.65%)
Mar 28, 2011	11.28	11.31	11.17	11.17	20,583	-0.11(-0.97%)
Mar 25, 2011	11.28	11.39	11.24	11.28	16,210	+0.00(+0.00%)
Mar 24, 2011	11.41	11.45	11.21	11.28	13,566	-0.10(-0.88%)
Mar 23, 2011	11.13	11.44	11.02	11.38	19,617	+0.26(+2.34%)
Mar 22, 2011	11.01	11.26	10.99	11.12	25,514	+0.08(+0.68%)
Mar 21, 2011	10.83	11.04	10.76	11.04	41,348	+0.46(+4.36%)
Mar 18, 2011	10.66	10.73	10.50	10.58	56,579	-0.03(-0.24%)
Mar 17, 2011	10.73	10.78	10.50	10.60	44,467	+0.04(+0.40%)
Mar 16, 2011	10.75	10.78	10.52	10.56	33,416	-0.24(-2.25%)
Mar 15, 2011	10.58	10.84	10.13	10.81	32,227	-0.09(-0.85%)
Mar 14, 2011	10.61	10.97	10.59	10.90	21,459	+0.12(+1.09%)
Mar 11, 2011	10.89	11.06	10.64	10.78	31,055	-0.11(-1.00%)
Mar 10, 2011	11.11	11.50	10.61	10.89	64,717	+0.31(+2.93%)
Mar 09, 2011	10.12	10.63	10.03	10.58	28,853	+0.44(+4.30%)
Mar 08, 2011	9.573	10.14	9.573	10.14	24,780	+0.54(+5.58%)
Mar 07, 2011	9.875	9.883	9.339	9.607	28,925	-0.23(-2.30%)
Mar 04, 2011	9.825	9.867	9.741	9.833	13,234	-0.03(-0.34%)
Mar 03, 2011	9.867	9.885	9.774	9.867	32,921	+0.08(+0.86%)
Mar 02, 2011	9.808	9.825	9.649	9.783	12,228	-0.01(-0.09%)
Mar 01, 2011	10.06	10.13	9.724	9.791	24,842	-0.28(-2.75%)
Feb 28, 2011	10.30	10.30	10.01	10.07	27,859	-0.21(-2.04%)
Feb 25, 2011	10.25	10.34	10.16	10.28	20,676	+0.02(+0.16%)
Feb 24, 2011	10.29	10.29	9.800	10.26	18,720	+0.04(+0.41%)
Feb 23, 2011	10.50	10.67	10.20	10.22	13,325	-0.21(-2.01%)
Feb 22, 2011	10.44	10.60	10.38	10.43	29,560	-0.16(-1.50%)
Feb 18, 2011	10.60	10.68	10.54	10.59	24,336	+0.06(+0.56%)
Feb 17, 2011	10.34	10.60	10.34	10.53	21,059	+0.13(+1.29%)
Feb 16, 2011	10.30	10.40	10.30	10.39	16,745	+0.11(+1.06%)
Feb 15, 2011	10.25	10.34	10.19	10.29	18,254	+0.03(+0.33%)
Feb 14, 2011	10.24	10.42	10.17	10.25	24,121	+0.01(+0.08%)
Feb 11, 2011	10.08	10.24	9.984	10.24	14,337	+0.08(+0.74%)
Feb 10, 2011	10.23	10.29	10.10	10.17	21,893	-0.10(-0.98%)
Feb 09, 2011	10.25	10.32	10.24	10.27	9,429	-0.07(-0.65%)
Feb 08, 2011	10.38	10.38	10.12	10.34	8,628	-0.07(-0.64%)
Feb 07, 2011	10.04	10.48	10.04	10.40	20,270	+0.35(+3.50%)
Feb 04, 2011	10.26	10.27	10.05	10.05	17,812	-0.28(-2.68%)
Feb 03, 2011	10.65	10.65	10.25	10.33	8,683	-0.28(-2.61%)
Feb 02, 2011	10.82	10.94	10.53	10.60	23,553	-0.30(-2.77%)
Feb 01, 2011	10.22	10.96	10.20	10.91	33,685	+0.74(+7.25%)
Jan 31, 2011	10.60	10.61	10.13	10.17	34,188	-0.44(-4.11%)
Jan 28, 2011	11.07	11.07	10.34	10.60	39,360	-0.52(-4.67%)
Jan 27, 2011	11.12	11.36	11.07	11.12	20,502	-0.01(-0.08%)
Jan 26, 2011	10.81	11.13	10.81	11.13	17,594	+0.40(+3.75%)
Jan 25, 2011	10.35	10.77	10.26	10.73	25,258	+0.25(+2.40%)
Jan 24, 2011	10.38	10.54	10.12	10.48	17,091	+0.15(+1.46%)
Jan 21, 2011	10.76	10.81	10.31	10.33	20,949	-0.29(-2.69%)
Jan 20, 2011	11.00	11.31	10.61	10.61	31,911	-0.42(-3.80%)
Jan 19, 2011	11.92	11.92	10.98	11.03	63,017	-0.97(-8.10%)
Jan 18, 2011	12.18	12.19	11.80	12.00	19,951	-0.16(-1.31%)
Jan 14, 2011	11.69	12.24	11.54	12.16	49,746	+0.42(+3.57%)
Jan 13, 2011	11.39	11.77	11.39	11.74	32,983	+0.32(+2.79%)
Jan 12, 2011	11.65	11.65	11.43	11.43	12,660	-0.09(-0.80%)
Jan 11, 2011	11.42	11.69	11.36	11.52	12,901	+0.13(+1.18%)
Jan 10, 2011	11.24	11.43	11.24	11.38	17,250	+0.03(+0.30%)
Jan 07, 2011	11.30	11.35	11.14	11.35	18,251	+0.04(+0.37%)
Jan 06, 2011	11.43	11.43	11.16	11.31	17,260	-0.16(-1.39%)
Jan 05, 2011	11.97	11.97	11.16	11.47	29,266	-0.51(-4.27%)
Jan 04, 2011	12.52	12.52	11.97	11.98	29,124	-0.47(-3.77%)

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.