Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	25.62	29.80	25.62	29.80	10,195	+3.72(+14.26%)
Oct 30, 2008	24.38	27.39	23.33	26.08	8,828	+2.93(+12.66%)
Oct 29, 2008	21.73	25.03	21.73	23.15	5,991	+1.71(+7.98%)
Oct 28, 2008	21.28	22.18	21.10	21.44	14,260	+0.16(+0.75%)
Oct 27, 2008	22.67	22.96	20.04	21.28	6,613	-1.73(-7.52%)
Oct 24, 2008	23.26	24.50	22.20	23.01	6,722	-2.63(-10.26%)
Oct 23, 2008	26.27	26.53	24.86	25.64	6,689	-0.40(-1.54%)
Oct 22, 2008	27.21	27.80	26.04	26.04	6,901	-1.90(-6.80%)
Oct 21, 2008	26.33	29.13	26.29	27.94	21,700	+1.28(+4.80%)
Oct 20, 2008	25.21	27.87	24.19	26.66	11,504	+1.65(+6.60%)
Oct 17, 2008	24.99	29.05	24.10	25.01	39,521	-1.12(-4.29%)
Oct 16, 2008	23.22	26.46	23.01	26.13	18,870	+2.95(+12.73%)
Oct 15, 2008	24.47	24.49	23.18	23.18	13,729	-1.35(-5.50%)
Oct 14, 2008	24.49	26.22	24.46	24.53	12,943	+0.05(+0.20%)
Oct 13, 2008	24.95	24.95	22.56	24.48	19,935	+0.46(+1.92%)
Oct 10, 2008	20.13	24.99	18.51	24.02	33,713	+2.76(+12.98%)
Oct 09, 2008	28.63	30.00	20.94	21.26	17,011	-6.79(-24.21%)
Oct 08, 2008	23.98	29.97	23.56	28.05	12,500	+3.88(+16.05%)
Oct 07, 2008	27.64	27.64	24.17	24.17	7,632	-2.87(-10.61%)
Oct 06, 2008	27.26	29.86	27.00	27.04	13,120	-0.50(-1.82%)
Oct 03, 2008	26.52	27.54	26.52	27.54	5,123	+1.36(+5.19%)
Oct 02, 2008	26.88	27.98	25.93	26.18	9,571	-0.81(-3.00%)
Oct 01, 2008	27.78	29.09	26.20	26.99	18,675	-0.66(-2.39%)
Sep 30, 2008	29.68	29.68	27.36	27.65	29,307	-1.59(-5.44%)
Sep 29, 2008	32.67	32.82	20.41	29.24	24,882	-4.00(-12.03%)
Sep 26, 2008	34.17	34.66	32.73	33.24	7,510	-1.08(-3.15%)
Sep 25, 2008	34.33	35.30	33.43	34.32	24,487	+0.00(+0.00%)
Sep 24, 2008	35.20	35.83	34.32	34.32	10,026	-1.51(-4.21%)
Sep 23, 2008	35.16	36.75	35.04	35.83	7,004	+0.64(+1.82%)
Sep 22, 2008	36.03	36.75	34.65	35.19	20,196	-1.21(-3.32%)
Sep 19, 2008	36.53	37.24	34.01	36.40	62,586	+0.16(+0.44%)
Sep 18, 2008	35.81	36.47	33.88	36.24	31,398	+1.01(+2.87%)
Sep 17, 2008	37.96	37.96	35.02	35.23	20,341	-3.26(-8.47%)
Sep 16, 2008	33.05	38.49	31.31	38.49	21,067	+5.58(+16.96%)
Sep 15, 2008	33.46	34.40	31.47	32.91	7,143	-0.66(-1.97%)
Sep 12, 2008	34.08	34.08	32.28	33.57	7,764	-0.49(-1.44%)
Sep 11, 2008	33.51	34.06	33.51	34.06	12,756	+0.09(+0.26%)
Sep 10, 2008	33.68	34.39	33.05	33.97	16,102	+0.62(+1.86%)
Sep 09, 2008	31.72	33.86	31.48	33.35	18,537	+1.54(+4.84%)
Sep 08, 2008	28.77	31.81	28.77	31.81	13,751	+3.33(+11.69%)
Sep 05, 2008	28.05	28.80	27.79	28.48	3,979	+1.33(+4.90%)
Sep 04, 2008	28.75	29.33	26.70	27.15	21,041	-1.74(-6.02%)
Sep 03, 2008	28.50	29.58	27.86	28.89	12,078	+0.30(+1.05%)
Sep 02, 2008	30.36	30.45	28.34	28.59	10,901	-1.53(-5.08%)
Aug 29, 2008	30.48	31.04	29.65	30.12	10,902	-0.14(-0.46%)
Aug 28, 2008	31.03	31.39	29.97	30.26	9,978	-0.64(-2.07%)
Aug 27, 2008	33.19	33.19	30.69	30.90	7,006	-2.41(-7.24%)
Aug 26, 2008	33.16	33.65	31.80	33.31	6,837	-0.42(-1.25%)
Aug 25, 2008	34.75	34.95	33.49	33.73	11,118	-1.27(-3.63%)
Aug 22, 2008	34.09	35.00	34.00	35.00	5,256	+0.92(+2.70%)
Aug 21, 2008	33.63	34.08	33.44	34.08	2,308	+0.21(+0.62%)
Aug 20, 2008	33.88	34.30	33.67	33.87	11,167	-0.03(-0.09%)
Aug 19, 2008	34.05	34.43	33.51	33.90	7,343	-0.31(-0.91%)
Aug 18, 2008	33.36	34.69	31.85	34.21	12,157	+0.75(+2.24%)
Aug 15, 2008	33.80	34.00	32.13	33.46	22,846	+0.49(+1.49%)
Aug 14, 2008	31.80	34.92	31.00	32.97	10,074	+0.96(+3.00%)
Aug 13, 2008	31.08	33.39	31.08	32.01	10,816	+0.74(+2.37%)
Aug 12, 2008	34.15	34.15	30.41	31.27	17,526	-3.18(-9.23%)
Aug 11, 2008	31.88	34.50	29.03	34.45	12,944	+2.57(+8.06%)
Aug 08, 2008	29.35	31.92	29.35	31.88	9,625	+2.09(+7.02%)
Aug 07, 2008	31.85	31.85	29.21	29.79	11,834	-2.19(-6.85%)
Aug 06, 2008	30.89	32.26	28.73	31.98	9,033	+0.85(+2.73%)
Aug 05, 2008	29.49	31.69	28.49	31.13	9,191	+1.76(+5.99%)
Aug 04, 2008	27.82	29.37	26.89	29.37	12,685	+0.54(+1.87%)