Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	44.53	45.24	44.38	45.24	20,590	+0.04(+0.08%)
Oct 30, 2006	45.79	45.79	44.07	45.20	11,698	-0.94(-2.05%)
Oct 27, 2006	46.75	46.75	46.14	46.14	3,134	-0.25(-0.54%)
Oct 26, 2006	46.92	46.93	46.18	46.40	6,371	+0.03(+0.06%)
Oct 25, 2006	46.37	46.37	45.55	46.37	2,053	+0.37(+0.81%)
Oct 24, 2006	46.06	46.28	45.63	45.99	5,047	-0.63(-1.34%)
Oct 23, 2006	45.81	46.66	45.81	46.62	5,958	+0.42(+0.91%)
Oct 20, 2006	46.54	46.54	45.08	46.20	13,276	+0.00(+0.00%)
Oct 19, 2006	45.70	46.52	45.14	46.20	5,673	+0.15(+0.32%)
Oct 18, 2006	46.45	47.40	45.47	46.05	10,208	-0.27(-0.59%)
Oct 17, 2006	47.88	48.12	45.84	46.32	29,423	+0.97(+2.14%)
Oct 16, 2006	44.51	45.49	43.26	45.35	15,381	+0.50(+1.13%)
Oct 13, 2006	41.13	45.12	41.12	44.84	16,637	+3.72(+9.04%)
Oct 12, 2006	40.55	41.13	40.05	41.13	19,098	+1.22(+3.07%)
Oct 11, 2006	40.46	40.46	39.90	39.90	15,753	-0.42(-1.04%)
Oct 10, 2006	40.50	40.74	40.32	40.32	12,467	-0.33(-0.80%)
Oct 09, 2006	39.83	40.89	39.83	40.65	13,033	+0.56(+1.40%)
Oct 06, 2006	40.18	40.18	39.61	40.09	29,807	+0.05(+0.12%)
Oct 05, 2006	39.99	40.22	39.88	40.04	14,505	-0.14(-0.35%)
Oct 04, 2006	39.52	40.18	39.52	40.18	10,409	+0.47(+1.18%)
Oct 03, 2006	39.47	39.71	38.98	39.71	18,000	+0.73(+1.87%)
Oct 02, 2006	39.22	39.48	38.99	38.99	13,192	-0.19(-0.48%)
Sep 29, 2006	39.62	39.62	39.11	39.17	20,985	-0.37(-0.95%)
Sep 28, 2006	39.61	39.86	39.55	39.55	23,407	-0.11(-0.28%)
Sep 27, 2006	39.29	39.70	39.29	39.66	9,216	+0.36(+0.90%)
Sep 26, 2006	39.28	39.62	39.25	39.30	21,353	-0.24(-0.61%)
Sep 25, 2006	38.73	39.63	38.73	39.55	9,595	+0.81(+2.10%)
Sep 22, 2006	38.86	38.99	38.21	38.73	14,048	-0.49(-1.24%)
Sep 21, 2006	40.17	40.17	38.94	39.22	7,030	-0.75(-1.87%)
Sep 20, 2006	39.14	40.18	38.74	39.97	12,817	+1.14(+2.94%)
Sep 19, 2006	38.75	38.88	38.62	38.83	10,003	+0.05(+0.12%)
Sep 18, 2006	39.11	39.33	38.78	38.78	7,692	-0.53(-1.36%)
Sep 15, 2006	39.50	39.62	39.29	39.31	41,377	+0.00(+0.00%)
Sep 14, 2006	38.32	39.31	38.32	39.31	4,787	+0.65(+1.69%)
Sep 13, 2006	38.36	38.92	38.32	38.66	201,181	+0.30(+0.78%)
Sep 12, 2006	38.27	38.39	38.17	38.36	63,190	+0.15(+0.39%)
Sep 11, 2006	37.85	38.26	37.85	38.21	13,225	+0.28(+0.74%)
Sep 08, 2006	38.31	38.31	37.75	37.93	6,948	-0.36(-0.95%)
Sep 07, 2006	37.39	38.31	37.34	38.29	31,141	+2.64(+7.39%)
Sep 06, 2006	37.46	37.46	35.60	35.66	8,476	-1.70(-4.55%)
Sep 05, 2006	36.94	37.36	36.86	37.36	6,296	+0.80(+2.20%)
Sep 01, 2006	36.16	36.99	36.16	36.56	4,661	+0.49(+1.35%)
Aug 31, 2006	36.35	36.44	36.01	36.07	7,428	-0.32(-0.87%)
Aug 30, 2006	35.04	36.61	35.04	36.39	3,433	+0.90(+2.53%)
Aug 29, 2006	34.60	35.78	34.14	35.49	13,321	+1.16(+3.38%)
Aug 28, 2006	33.14	34.41	33.14	34.33	7,410	+0.93(+2.77%)
Aug 25, 2006	32.78	33.54	32.78	33.41	5,700	+0.62(+1.88%)
Aug 24, 2006	34.08	34.29	32.58	32.79	9,342	-1.24(-3.65%)
Aug 23, 2006	34.57	34.57	34.02	34.03	2,405	-0.73(-2.10%)
Aug 22, 2006	34.36	34.81	34.25	34.76	4,787	+0.18(+0.51%)
Aug 21, 2006	34.24	34.58	34.24	34.58	1,864	+0.05(+0.14%)
Aug 18, 2006	35.27	35.27	34.52	34.54	3,796	-0.50(-1.41%)
Aug 17, 2006	34.23	35.17	34.13	35.03	9,459	+0.57(+1.65%)
Aug 16, 2006	34.79	35.06	34.20	34.46	9,434	-0.05(-0.14%)
Aug 15, 2006	32.63	34.51	32.63	34.51	5,923	+1.63(+4.94%)
Aug 14, 2006	31.79	32.96	31.79	32.88	6,185	+1.54(+4.92%)
Aug 11, 2006	31.32	31.59	30.84	31.34	4,051	-0.27(-0.86%)
Aug 10, 2006	31.00	31.77	30.85	31.61	8,210	+0.18(+0.56%)
Aug 09, 2006	31.17	31.59	31.00	31.43	19,139	+0.20(+0.63%)
Aug 08, 2006	32.45	32.60	30.87	31.24	7,451	-1.21(-3.74%)
Aug 07, 2006	33.50	33.50	32.11	32.45	7,100	-1.05(-3.12%)
Aug 04, 2006	33.59	33.88	33.16	33.50	7,326	+0.21(+0.65%)
Aug 03, 2006	32.88	33.47	32.75	33.29	5,752	-0.16(-0.48%)
Aug 02, 2006	33.71	34.27	33.44	33.44	7,288	+0.08(+0.25%)