Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.16	13.29	12.90	13.20	14,459	-0.09(-0.66%)
Jan 30, 2017	13.56	13.56	13.25	13.29	17,137	-0.23(-1.68%)
Jan 27, 2017	13.87	13.87	13.48	13.52	8,723	-0.09(-0.65%)
Jan 26, 2017	13.96	13.96	13.43	13.61	8,654	-0.35(-2.52%)
Jan 25, 2017	13.70	14.09	13.70	13.96	5,875	+0.26(+1.93%)
Jan 24, 2017	13.26	13.78	13.15	13.70	14,947	+0.57(+4.36%)
Jan 23, 2017	13.12	13.12	12.16	13.12	25,045	-0.18(-1.32%)
Jan 20, 2017	13.30	13.70	13.26	13.30	15,624	-0.04(-0.33%)
Jan 19, 2017	14.27	14.27	13.34	13.34	12,033	-0.79(-5.61%)
Jan 18, 2017	14.31	14.31	14.09	14.14	5,635	-0.13(-0.93%)
Jan 17, 2017	14.53	14.53	14.18	14.27	15,368	-0.18(-1.22%)
Jan 13, 2017		14.45	14.45	14.45	0	-0.18(-1.20%)
Jan 12, 2017	14.80	14.80	14.62	14.62	6,169	-0.13(-0.90%)
Jan 11, 2017	14.62	14.93	14.62	14.75	23,506	+0.18(+1.21%)
Jan 10, 2017	14.53	14.62	14.45	14.58	12,578	+0.00(+0.00%)
Jan 09, 2017	14.84	14.93	14.58	14.58	15,356	-0.35(-2.36%)
Jan 06, 2017	15.19	15.24	14.84	14.93	8,256	-0.22(-1.45%)
Jan 05, 2017	15.33	15.41	15.08	15.15	17,362	-0.18(-1.15%)
Jan 04, 2017	15.46	15.59	15.24	15.33	33,565	-0.09(-0.57%)
Jan 03, 2017	15.81	15.81	15.19	15.41	41,651	-0.22(-1.41%)
Dec 30, 2016		15.63	15.63	15.63	0	-0.35(-2.20%)
Dec 29, 2016	16.16	16.47	15.90	15.99	31,147	-0.18(-1.09%)
Dec 28, 2016	16.01	16.56	15.72	16.16	20,828	+0.13(+0.82%)
Dec 27, 2016	15.63	16.16	15.63	16.03	8,009	+0.22(+1.39%)
Dec 23, 2016		15.81	15.81	15.81	0	+0.13(+0.84%)
Dec 22, 2016	15.94	16.12	15.68	15.68	11,801	-0.22(-1.39%)
Dec 21, 2016	16.07	16.30	15.81	15.90	35,272	-0.18(-1.10%)
Dec 20, 2016	16.74	17.04	15.81	16.07	48,883	-0.48(-2.93%)
Dec 19, 2016	15.94	17.00	15.94	16.56	36,279	+0.35(+2.17%)
Dec 16, 2016	16.12	16.38	15.94	16.21	89,239	-0.09(-0.54%)
Dec 15, 2016	16.07	16.43	15.24	16.30	37,629	-0.18(-1.07%)
Dec 14, 2016	16.52	16.82	16.38	16.47	14,436	-0.09(-0.53%)
Dec 13, 2016	16.56	16.74	16.43	16.56	28,974	+0.00(+0.00%)
Dec 12, 2016	16.03	16.60	16.03	16.56	27,429	+0.53(+3.30%)
Dec 09, 2016	15.37	16.30	15.37	16.03	35,928	+0.79(+5.20%)
Dec 08, 2016	15.15	15.85	15.02	15.24	41,727	+0.18(+1.17%)
Dec 07, 2016	15.50	15.50	14.97	15.06	50,186	-0.44(-2.84%)
Dec 06, 2016	15.37	15.50	15.15	15.50	34,819	+0.09(+0.57%)
Dec 05, 2016	15.24	15.50	15.24	15.41	47,317	+0.26(+1.74%)
Dec 02, 2016	15.02	15.33	15.02	15.15	32,811	+0.04(+0.29%)
Dec 01, 2016	14.80	15.15	14.71	15.11	64,008	+0.40(+2.69%)
Nov 30, 2016	14.67	14.89	14.58	14.71	31,271	+0.00(+0.00%)
Nov 29, 2016	14.49	14.84	14.42	14.71	63,512	+0.18(+1.21%)
Nov 28, 2016	14.45	14.53	14.27	14.53	15,251	+0.00(+0.00%)
Nov 25, 2016	14.71	14.71	14.45	14.53	14,339	+0.18(+1.23%)
Nov 23, 2016		14.36	14.36	14.36	0	-0.31(-2.10%)
Nov 22, 2016	14.71	14.75	14.18	14.67	45,740	-0.04(-0.30%)
Nov 21, 2016	14.62	14.97	14.58	14.71	29,936	-0.04(-0.30%)
Nov 18, 2016	14.27	14.75	13.48	14.75	29,639	+0.53(+3.71%)
Nov 17, 2016	14.71	14.71	14.18	14.23	24,259	-0.53(-3.58%)
Nov 16, 2016	14.75	14.93	14.58	14.75	18,923	+0.00(+0.00%)
Nov 15, 2016	14.93	14.97	14.49	14.75	81,296	+0.04(+0.30%)
Nov 14, 2016	14.71	14.80	14.53	14.71	34,531	+0.18(+1.21%)
Nov 11, 2016	13.52	14.62	13.52	14.53	65,253	+0.97(+7.14%)
Nov 10, 2016	13.30	13.78	12.99	13.56	46,806	+0.35(+2.67%)
Nov 09, 2016	12.90	13.21	12.90	13.21	34,334	+0.18(+1.35%)
Nov 08, 2016	12.82	13.08	12.75	13.04	10,033	+0.22(+1.72%)
Nov 07, 2016	12.51	12.90	12.33	12.82	20,863	+0.48(+3.93%)
Nov 04, 2016	12.46	12.46	12.33	12.33	26,041	+0.00(+0.00%)
Nov 03, 2016	12.29	12.42	12.29	12.33	13,221	+0.09(+0.72%)
Nov 02, 2016	12.38	12.64	12.24	12.24	19,360	-0.18(-1.42%)

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.