Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.66	21.66	19.00	19.12	17,483	-2.39(-11.11%)
Jan 29, 2009	22.61	23.82	21.40	21.51	13,089	-2.31(-9.70%)
Jan 28, 2009	23.94	24.47	22.59	23.82	32,298	+0.52(+2.23%)
Jan 27, 2009	21.67	23.78	21.67	23.30	15,921	+1.64(+7.57%)
Jan 26, 2009	19.01	22.54	19.01	21.66	12,884	+2.83(+15.03%)
Jan 23, 2009	19.10	19.98	18.83	18.83	12,323	-0.79(-4.03%)
Jan 22, 2009	20.68	21.78	19.30	19.62	11,946	-1.61(-7.58%)
Jan 21, 2009	21.24	21.24	19.05	21.23	10,835	+0.48(+2.31%)
Jan 20, 2009	21.81	22.50	20.36	20.75	16,672	-1.40(-6.32%)
Jan 16, 2009	22.37	22.71	21.10	22.15	21,831	-0.26(-1.16%)
Jan 15, 2009	23.01	23.04	21.29	22.41	34,688	-0.40(-1.75%)
Jan 14, 2009	20.87	23.36	20.75	22.81	30,498	+1.88(+8.98%)
Jan 13, 2009	21.23	22.50	20.50	20.93	19,299	-0.42(-1.97%)
Jan 12, 2009	23.13	23.40	21.11	21.35	26,543	-1.37(-6.03%)
Jan 09, 2009	24.55	24.79	22.33	22.72	35,561	-1.82(-7.42%)
Jan 08, 2009	24.12	24.60	23.14	24.54	8,461	+0.66(+2.76%)
Jan 07, 2009	25.58	26.18	23.79	23.88	30,854	-2.61(-9.85%)
Jan 06, 2009	24.85	26.68	24.47	26.49	11,467	+1.88(+7.64%)
Jan 05, 2009	23.84	24.83	23.16	24.61	9,537	+0.82(+3.45%)
Jan 02, 2009	23.20	24.01	22.54	23.79	12,575	+0.94(+4.11%)
Dec 31, 2008	22.29	22.85	21.94	22.85	8,680	+0.60(+2.70%)
Dec 30, 2008	21.34	22.25	20.55	22.25	7,031	+1.26(+6.00%)
Dec 29, 2008	22.26	22.26	20.57	20.99	16,905	-1.60(-7.08%)
Dec 26, 2008	20.93	22.59	20.93	22.59	4,023	+1.67(+7.98%)
Dec 24, 2008	20.87	20.92	20.12	20.92	3,077	+0.51(+2.50%)
Dec 23, 2008	20.96	21.52	20.04	20.41	7,783	-0.27(-1.31%)
Dec 22, 2008	20.80	21.36	18.71	20.68	20,135	-0.14(-0.67%)
Dec 19, 2008	21.78	22.50	19.62	20.82	43,980	-0.17(-0.81%)
Dec 18, 2008	19.47	21.10	18.46	20.99	7,820	+1.51(+7.75%)
Dec 17, 2008	19.70	19.71	18.66	19.48	15,348	+0.48(+2.53%)
Dec 16, 2008	18.47	19.19	17.38	19.00	24,521	+0.87(+4.80%)
Dec 15, 2008	18.99	19.00	18.01	18.13	11,699	-1.12(-5.82%)
Dec 12, 2008	18.26	19.25	18.02	19.25	11,154	+0.54(+2.89%)
Dec 11, 2008	18.20	19.00	17.96	18.71	16,506	+0.15(+0.81%)
Dec 10, 2008	19.83	19.83	18.14	18.56	20,185	-1.01(-5.16%)
Dec 09, 2008	20.03	21.55	18.77	19.57	18,569	-0.67(-3.31%)
Dec 08, 2008	19.98	20.48	18.15	20.24	28,319	+1.26(+6.64%)
Dec 05, 2008	18.30	19.57	17.84	18.98	12,710	+0.33(+1.77%)
Dec 04, 2008	17.62	19.09	17.62	18.65	10,001	+0.77(+4.31%)
Dec 03, 2008	17.07	19.28	16.77	17.88	40,656	-0.94(-4.99%)
Dec 02, 2008	17.22	19.27	16.77	18.82	15,107	+2.08(+12.43%)
Dec 01, 2008	21.99	23.04	16.39	16.74	20,125	-6.09(-26.68%)
Nov 28, 2008	22.61	22.85	20.84	22.83	4,500	+0.40(+1.78%)
Nov 26, 2008	19.32	22.71	19.02	22.43	15,480	+2.43(+12.15%)
Nov 25, 2008	20.82	20.97	19.07	20.00	23,546	-0.63(-3.05%)
Nov 24, 2008	15.43	20.79	14.03	20.63	41,388	+5.42(+35.63%)
Nov 21, 2008	15.42	16.73	11.81	15.21	47,605	-0.06(-0.39%)
Nov 20, 2008	15.42	16.93	14.90	15.27	32,646	-1.37(-8.23%)
Nov 19, 2008	17.56	17.94	16.64	16.64	18,711	-0.98(-5.56%)
Nov 18, 2008	18.07	19.00	16.26	17.62	17,679	-0.78(-4.24%)
Nov 17, 2008	18.55	18.90	17.89	18.40	3,155	-0.32(-1.71%)
Nov 14, 2008	20.68	21.15	18.29	18.72	11,678	-2.38(-11.28%)
Nov 13, 2008	17.76	21.10	17.76	21.10	13,976	+3.49(+19.82%)
Nov 12, 2008	19.88	20.40	17.61	17.61	11,244	-2.69(-13.25%)
Nov 11, 2008	19.25	20.45	18.71	20.30	19,580	+0.84(+4.32%)
Nov 10, 2008	21.36	21.36	18.73	19.46	27,046	-1.26(-6.08%)
Nov 07, 2008	19.15	22.50	17.51	20.72	66,663	+1.67(+8.77%)
Nov 06, 2008	21.74	23.49	18.10	19.05	84,456	-3.78(-16.56%)
Nov 05, 2008	28.30	28.30	22.01	22.83	23,282	-6.04(-20.92%)
Nov 04, 2008	31.36	31.80	28.86	28.87	11,520	-2.63(-8.35%)