Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12.80	12.80	12.66	12.76	0	+0.03(+0.20%)
Jul 30, 2013	12.81	12.99	12.69	12.74	0	+0.00(+0.01%)
Jul 29, 2013	12.75	13.02	12.64	12.74	0	-0.01(-0.07%)
Jul 26, 2013	12.66	12.76	12.60	12.75	0	-0.01(-0.07%)
Jul 25, 2013	12.58	12.76	12.58	12.76	0	+0.13(+1.01%)
Jul 24, 2013	12.62	12.67	12.49	12.63	0	+0.00(+0.00%)
Jul 23, 2013	12.50	12.64	12.50	12.63	0	+0.12(+0.95%)
Jul 22, 2013	12.32	12.51	12.15	12.51	0	+0.31(+2.51%)
Jul 19, 2013	12.12	12.31	12.10	12.20	0	+0.09(+0.77%)
Jul 18, 2013	12.10	12.16	11.97	12.11	0	+0.05(+0.42%)
Jul 17, 2013	12.07	12.07	11.99	12.06	23,524	+0.04(+0.35%)
Jul 16, 2013	12.03	12.07	12.02	12.02	0	+0.03(+0.21%)
Jul 15, 2013	11.80	12.09	11.80	11.99	0	+0.23(+1.95%)
Jul 12, 2013	11.84	11.90	11.76	11.76	0	-0.13(-1.07%)
Jul 11, 2013	11.96	11.99	11.77	11.89	0	+0.09(+0.72%)
Jul 10, 2013	11.85	11.99	11.79	11.80	0	-0.02(-0.14%)
Jul 09, 2013	11.91	11.99	11.79	11.82	0	-0.07(-0.57%)
Jul 08, 2013	11.91	11.99	11.77	11.89	0	-0.02(-0.14%)
Jul 05, 2013	11.90	11.90	11.82	11.90	0	+0.07(+0.57%)
Jul 03, 2013	11.78	11.88	11.77	11.84	0	+0.00(+0.00%)
Jul 02, 2013	11.65	11.87	11.65	11.84	0	+0.14(+1.24%)
Jul 01, 2013	11.64	11.77	11.62	11.69	0	+0.14(+1.25%)
Jun 28, 2013	11.52	11.56	11.36	11.55	132,310	+0.03(+0.30%)
Jun 27, 2013	11.33	11.52	11.05	11.51	0	+0.21(+1.88%)
Jun 26, 2013	11.43	11.43	11.16	11.30	0	+0.00(+0.00%)
Jun 25, 2013	11.50	11.50	11.15	11.30	0	-0.06(-0.52%)
Jun 24, 2013	11.20	11.45	11.06	11.36	0	+0.09(+0.83%)
Jun 21, 2013	11.12	11.27	11.10	11.27	61,815	+0.21(+1.92%)
Jun 20, 2013	11.12	11.18	10.97	11.05	0	-0.18(-1.59%)
Jun 19, 2013	11.38	11.48	11.22	11.23	0	-0.11(-0.98%)
Jun 18, 2013	11.08	11.35	10.94	11.34	0	+0.31(+2.85%)
Jun 17, 2013	10.87	11.09	10.74	11.03	0	+0.28(+2.61%)
Jun 14, 2013	11.11	11.18	10.71	10.75	0	-0.35(-3.14%)
Jun 13, 2013	10.93	11.22	10.87	11.10	27,520	+0.15(+1.40%)
Jun 12, 2013	10.91	11.26	10.85	10.94	29,747	+0.14(+1.26%)
Jun 11, 2013	10.70	10.94	10.63	10.81	22,431	+0.03(+0.32%)
Jun 10, 2013	10.78	10.93	10.63	10.77	0	-0.04(-0.39%)
Jun 07, 2013	11.05	11.34	10.26	10.82	0	-0.20(-1.78%)
Jun 06, 2013	11.30	11.30	10.82	11.01	42,212	-0.31(-2.78%)
Jun 05, 2013	11.33	11.45	11.27	11.33	0	-0.01(-0.07%)
Jun 04, 2013	11.39	11.42	11.27	11.34	0	-0.06(-0.52%)
Jun 03, 2013	11.51	11.56	11.29	11.39	64,208	-0.05(-0.45%)
May 31, 2013	11.42	11.52	11.42	11.45	42,429	-0.02(-0.15%)
May 30, 2013	11.38	11.48	11.34	11.46	47,214	+0.15(+1.35%)
May 29, 2013	11.38	11.43	11.31	11.31	45,704	-0.09(-0.75%)
May 28, 2013	11.27	11.48	11.17	11.39	75,521	+0.21(+1.90%)
May 24, 2013	11.22	11.23	11.10	11.18	0	-0.08(-0.75%)
May 23, 2013	11.01	11.27	11.01	11.27	0	+0.20(+1.77%)
May 22, 2013	11.04	11.20	10.98	11.07	0	+0.01(+0.08%)
May 21, 2013	11.05	11.16	10.97	11.06	0	-0.08(-0.76%)
May 20, 2013	10.93	11.23	10.71	11.15	0	+0.10(+0.92%)
May 17, 2013	11.15	11.35	10.90	11.05	0	-0.09(-0.84%)
May 16, 2013	10.88	11.18	10.88	11.14	145,426	+0.25(+2.26%)
May 15, 2013	11.02	11.06	10.87	10.89	0	-0.01(-0.08%)
May 13, 2013	10.99	10.99	10.64	10.90	0	-0.27(-2.44%)
May 10, 2013	10.88	11.18	10.81	11.17	0	+0.30(+2.74%)
May 09, 2013	10.83	11.00	10.80	10.88	0	+0.00(+0.00%)
May 08, 2013	10.88	11.05	10.82	10.88	0	+0.00(+0.00%)
May 07, 2013	10.79	10.92	10.71	10.88	0	+0.08(+0.79%)
May 06, 2013	10.77	10.80	10.30	10.79	0	-0.01(-0.08%)
May 03, 2013	11.01	11.03	10.57	10.80	0	+0.20(+1.84%)
May 02, 2013	11.10	11.10	10.25	10.60	0	-0.94(-8.11%)

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.