Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.57	17.97	17.30	17.83	91,355	+0.22(+1.26%)
Mar 30, 2017	17.61	17.66	17.48	17.61	51,919	-0.04(-0.25%)
Mar 29, 2017	17.52	17.66	17.44	17.66	59,515	+0.04(+0.25%)
Mar 28, 2017	17.52	17.66	17.30	17.61	27,574	+0.04(+0.25%)
Mar 27, 2017	17.48	17.70	17.48	17.57	64,738	-0.09(-0.50%)
Mar 24, 2017	17.44	17.70	17.44	17.66	105,290	+0.27(+1.53%)
Mar 23, 2017	17.61	17.70	17.30	17.39	166,002	-0.27(-1.51%)
Mar 22, 2017	17.61	17.70	17.57	17.66	118,879	+0.00(+0.00%)
Mar 21, 2017	17.57	17.70	17.26	17.66	87,089	+0.04(+0.25%)
Mar 20, 2017	17.30	17.75	17.21	17.61	59,688	+0.31(+1.80%)
Mar 17, 2017	17.30	17.57	16.90	17.30	95,179	-0.22(-1.27%)
Mar 16, 2017	17.83	17.88	17.17	17.52	172,118	-0.31(-1.74%)
Mar 15, 2017	17.83	18.01	17.75	17.83	140,821	+0.00(+0.00%)
Mar 14, 2017	18.28	18.81	17.39	17.83	243,259	+1.06(+6.35%)
Mar 13, 2017	14.24	16.86	13.89	16.77	376,617	+3.95(+30.80%)
Mar 10, 2017	12.87	13.31	12.64	12.82	40,477	+0.09(+0.70%)
Mar 09, 2017	13.15	13.22	12.64	12.73	23,228	-0.13(-1.03%)
Mar 08, 2017	13.13	13.43	12.78	12.87	30,425	-0.22(-1.69%)
Mar 07, 2017	12.91	13.27	12.91	13.09	11,884	+0.18(+1.37%)
Mar 06, 2017	13.09	13.09	12.82	12.91	21,449	-0.09(-0.68%)
Mar 03, 2017	13.18	13.44	12.95	13.00	15,510	-0.22(-1.68%)
Mar 02, 2017	13.27	13.35	13.00	13.22	16,302	+0.04(+0.34%)
Mar 01, 2017	13.04	13.42	13.00	13.18	30,788	+0.31(+2.41%)
Feb 28, 2017	13.40	13.49	12.78	12.87	55,998	-0.53(-3.97%)
Feb 27, 2017	13.09	13.66	13.09	13.40	33,647	+0.31(+2.37%)
Feb 24, 2017	13.00	13.22	13.00	13.09	19,839	+0.04(+0.34%)
Feb 23, 2017	12.95	13.09	12.87	13.04	10,025	-0.09(-0.68%)
Feb 22, 2017	13.09	13.35	13.04	13.13	29,210	+0.00(+0.00%)
Feb 21, 2017	13.00	13.27	12.91	13.13	35,633	+0.09(+0.68%)
Feb 17, 2017		13.04	13.04	13.04	0	+0.18(+1.38%)
Feb 16, 2017	13.00	13.09	12.78	12.87	24,867	-0.18(-1.36%)
Feb 15, 2017	13.00	13.13	12.87	13.04	17,001	-0.04(-0.34%)
Feb 14, 2017	12.91	13.13	12.91	13.09	21,260	+0.22(+1.72%)
Feb 13, 2017	13.13	13.13	12.78	12.87	20,274	-0.27(-2.03%)
Feb 10, 2017	12.87	13.35	12.78	13.13	100,592	+0.22(+1.72%)
Feb 09, 2017	12.73	12.95	12.73	12.91	8,826	+0.09(+0.69%)
Feb 08, 2017	12.82	12.87	12.78	12.82	13,369	-0.09(-0.69%)
Feb 07, 2017	12.95	13.09	12.73	12.91	12,855	+0.00(+0.00%)
Feb 06, 2017	12.91	13.00	12.82	12.91	13,196	-0.13(-1.02%)
Feb 03, 2017	13.13	13.13	12.95	13.04	10,359	+0.04(+0.34%)
Feb 02, 2017	12.87	13.13	12.87	13.00	14,802	-0.04(-0.34%)
Feb 01, 2017	13.27	13.31	12.91	13.04	16,550	-0.22(-1.67%)
Jan 31, 2017	13.22	13.35	12.95	13.27	14,392	-0.09(-0.66%)
Jan 30, 2017	13.62	13.62	13.31	13.35	17,059	-0.23(-1.68%)
Jan 27, 2017	13.94	13.94	13.54	13.58	8,683	-0.09(-0.65%)
Jan 26, 2017	14.02	14.02	13.49	13.67	8,614	-0.35(-2.52%)
Jan 25, 2017	13.76	14.16	13.76	14.02	5,848	+0.27(+1.93%)
Jan 24, 2017	13.32	13.85	13.21	13.76	14,879	+0.58(+4.36%)
Jan 23, 2017	13.18	13.18	12.21	13.18	24,930	-0.18(-1.32%)
Jan 20, 2017	13.36	13.76	13.32	13.36	15,552	-0.04(-0.33%)
Jan 19, 2017	14.33	14.33	13.41	13.41	11,978	-0.80(-5.61%)
Jan 18, 2017	14.38	14.38	14.16	14.20	5,609	-0.13(-0.93%)
Jan 17, 2017	14.60	14.60	14.25	14.33	15,298	-0.18(-1.22%)
Jan 13, 2017		14.51	14.51	14.51	0	-0.18(-1.21%)
Jan 12, 2017	14.87	14.87	14.69	14.69	6,141	-0.13(-0.90%)
Jan 11, 2017	14.69	15.00	14.69	14.82	23,399	+0.18(+1.21%)
Jan 10, 2017	14.60	14.69	14.51	14.64	12,520	+0.00(+0.00%)
Jan 09, 2017	14.91	15.00	14.64	14.64	15,286	-0.35(-2.36%)
Jan 06, 2017	15.26	15.31	14.91	15.00	8,218	-0.22(-1.45%)
Jan 05, 2017	15.40	15.48	15.15	15.22	17,283	-0.18(-1.15%)
Jan 04, 2017	15.53	15.66	15.31	15.40	33,412	-0.09(-0.57%)

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.