Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	12.62	12.90	12.57	12.62	50,656	-0.01(-0.07%)
Jul 30, 2015	12.63	12.78	12.61	12.63	26,789	-0.01(-0.07%)
Jul 29, 2015	12.57	12.69	12.57	12.63	55,990	-0.01(-0.09%)
Jul 28, 2015	12.67	12.67	12.59	12.65	33,716	+0.03(+0.27%)
Jul 27, 2015	12.58	12.68	12.58	12.61	20,384	-0.03(-0.20%)
Jul 24, 2015	12.79	12.84	12.60	12.64	69,268	-0.21(-1.62%)
Jul 23, 2015	12.94	13.01	12.74	12.84	19,601	-0.16(-1.20%)
Jul 22, 2015	13.04	13.10	12.94	13.00	26,695	+0.00(+0.00%)
Jul 21, 2015	13.09	13.09	12.96	13.00	17,332	-0.03(-0.20%)
Jul 20, 2015	13.15	13.15	12.93	13.03	22,516	-0.08(-0.59%)
Jul 17, 2015	13.16	13.18	13.00	13.10	14,126	-0.02(-0.13%)
Jul 16, 2015	13.14	13.15	12.99	13.12	11,204	+0.08(+0.60%)
Jul 15, 2015	13.11	13.11	13.01	13.04	6,407	-0.14(-1.05%)
Jul 14, 2015	13.14	13.36	13.05	13.18	16,291	+0.11(+0.86%)
Jul 13, 2015	12.99	13.20	12.91	13.07	13,572	+0.05(+0.40%)
Jul 10, 2015	13.09	13.09	12.99	13.02	28,584	+0.02(+0.13%)
Jul 09, 2015	13.10	13.10	12.92	13.00	33,696	+0.03(+0.20%)
Jul 08, 2015	12.92	13.01	12.90	12.97	24,007	-0.03(-0.20%)
Jul 07, 2015	12.97	13.07	12.90	13.00	37,076	+0.00(+0.00%)
Jul 06, 2015	13.00	13.03	12.86	13.00	20,454	+0.03(+0.20%)
Jul 02, 2015	13.06	12.97	12.97	12.97	33,505	-0.10(-0.73%)
Jul 01, 2015	12.88	13.13	12.88	13.07	52,382	+0.29(+2.23%)
Jun 30, 2015	12.84	12.84	12.54	12.78	46,161	+0.04(+0.34%)
Jun 29, 2015	12.96	12.99	12.68	12.74	28,026	-0.27(-2.06%)
Jun 26, 2015	13.14	13.22	12.73	13.01	88,582	-0.13(-0.99%)
Jun 25, 2015	13.17	13.21	13.01	13.14	16,178	+0.01(+0.07%)
Jun 24, 2015	13.16	13.23	13.01	13.13	22,452	-0.06(-0.46%)
Jun 23, 2015	13.15	13.20	13.11	13.19	24,086	+0.00(+0.00%)
Jun 22, 2015	13.16	13.25	13.10	13.19	25,598	+0.01(+0.07%)
Jun 19, 2015	13.07	13.29	13.01	13.18	79,673	+0.16(+1.26%)
Jun 18, 2015	12.93	13.03	12.88	13.02	24,738	+0.15(+1.14%)
Jun 17, 2015	12.98	13.03	12.86	12.87	41,167	-0.10(-0.73%)
Jun 16, 2015	12.77	13.03	12.77	12.97	28,847	+0.13(+1.01%)
Jun 15, 2015	12.74	12.97	12.74	12.84	33,935	-0.05(-0.40%)
Jun 12, 2015	12.77	12.94	12.77	12.89	84,253	+0.04(+0.34%)
Jun 11, 2015	12.81	12.85	12.77	12.84	27,907	+0.00(+0.00%)
Jun 10, 2015	12.72	12.86	12.72	12.84	89,349	+0.14(+1.09%)
Jun 09, 2015	12.64	12.76	12.49	12.71	79,142	+0.07(+0.55%)
Jun 08, 2015	12.51	12.64	12.38	12.64	91,111	+0.09(+0.69%)
Jun 05, 2015	12.55	12.55	12.40	12.55	47,347	+0.03(+0.21%)
Jun 04, 2015	12.52	12.61	12.26	12.52	36,705	-0.07(-0.55%)
Jun 03, 2015	12.65	12.65	12.53	12.59	54,579	-0.07(-0.55%)
Jun 02, 2015	12.59	12.70	12.57	12.66	38,067	-0.03(-0.27%)
Jun 01, 2015	12.73	12.73	12.50	12.70	85,695	+0.12(+0.96%)
May 29, 2015	12.59	12.65	12.44	12.58	90,358	-0.10(-0.75%)
May 28, 2015	12.64	12.68	12.51	12.67	79,647	-0.13(-1.01%)
May 27, 2015	12.66	12.83	12.53	12.80	13,134	+0.12(+0.96%)
May 26, 2015	12.68	12.73	12.46	12.68	24,304	-0.10(-0.75%)
May 22, 2015	12.69	12.78	12.78	12.78	76,138	+0.02(+0.14%)
May 21, 2015	12.78	12.84	12.68	12.76	19,871	-0.03(-0.27%)
May 20, 2015	12.74	12.80	12.58	12.79	23,099	+0.12(+0.96%)
May 19, 2015	12.71	12.79	12.57	12.67	17,437	-0.04(-0.34%)
May 18, 2015	12.62	12.81	12.55	12.71	25,568	+0.06(+0.48%)
May 15, 2015	12.78	12.82	12.58	12.65	19,266	-0.13(-1.02%)
May 14, 2015	12.70	12.89	12.16	12.78	28,460	+0.10(+0.75%)
May 13, 2015	12.93	12.93	12.59	12.69	26,819	-0.29(-2.20%)
May 12, 2015	12.81	12.99	12.60	12.97	74,074	+0.11(+0.87%)
May 11, 2015	12.73	12.91	12.71	12.86	27,415	+0.08(+0.61%)
May 08, 2015	12.96	12.96	12.67	12.78	18,900	-0.10(-0.74%)
May 07, 2015	12.85	12.90	12.72	12.88	63,954	+0.03(+0.20%)
May 06, 2015	12.81	13.09	12.66	12.85	79,153	+0.03(+0.20%)
May 05, 2015	12.36	12.83	12.33	12.83	53,275	+0.48(+3.93%)
May 04, 2015	12.36	12.53	12.28	12.34	62,381	-0.22(-1.72%)

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.