Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	45.11	45.87	45.09	45.40	12,199	-0.33(-0.72%)
Nov 29, 2004	46.16	46.16	45.50	45.72	18,406	+0.36(+0.80%)
Nov 26, 2004	44.88	45.42	44.88	45.36	856	-0.05(-0.10%)
Nov 24, 2004	45.63	45.79	45.41	45.41	17,336	-0.22(-0.49%)
Nov 23, 2004	45.56	45.79	45.36	45.63	36,277	+0.07(+0.16%)
Nov 22, 2004	44.86	45.55	44.86	45.55	16,480	+0.01(+0.02%)
Nov 19, 2004	44.84	45.65	44.84	45.55	27,181	-0.19(-0.41%)
Nov 18, 2004	45.55	45.73	45.13	45.73	10,380	+0.35(+0.76%)
Nov 17, 2004	44.81	45.79	44.81	45.39	26,753	+0.06(+0.12%)
Nov 16, 2004	44.12	45.57	44.12	45.33	13,804	-0.26(-0.57%)
Nov 15, 2004	45.04	45.69	45.04	45.59	14,553	-0.10(-0.22%)
Nov 12, 2004	45.41	45.79	45.41	45.69	17,871	-0.08(-0.18%)
Nov 11, 2004	44.80	45.79	44.80	45.78	14,125	+0.04(+0.08%)
Nov 10, 2004	45.19	45.79	45.02	45.74	9,310	-0.05(-0.10%)
Nov 09, 2004	45.87	45.87	45.67	45.79	5,778	+0.15(+0.33%)
Nov 08, 2004	45.56	45.87	45.56	45.64	12,092	-0.07(-0.16%)
Nov 05, 2004	45.41	46.05	45.39	45.71	22,366	-0.40(-0.87%)
Nov 04, 2004	43.44	46.26	43.36	46.12	49,012	+2.25(+5.13%)
Nov 03, 2004	42.19	43.86	42.19	43.86	17,550	+1.79(+4.26%)
Nov 02, 2004	40.71	43.02	40.71	42.07	33,709	+0.77(+1.86%)
Nov 01, 2004	40.01	41.30	40.00	41.30	13,911	+0.84(+2.08%)
Oct 29, 2004	40.41	40.81	40.38	40.46	6,848	-0.55(-1.34%)
Oct 28, 2004	40.06	41.01	40.06	41.01	4,708	+0.22(+0.55%)
Oct 27, 2004	39.10	40.79	38.79	40.79	7,383	+1.48(+3.76%)
Oct 26, 2004	39.24	40.18	39.01	39.31	6,634	-0.34(-0.85%)
Oct 25, 2004	39.68	40.64	39.65	39.65	11,343	-0.47(-1.16%)
Oct 22, 2004	39.70	40.32	39.70	40.12	6,099	+0.86(+2.19%)
Oct 21, 2004	39.13	39.70	39.12	39.26	3,424	+0.24(+0.62%)
Oct 20, 2004	39.13	39.26	38.80	39.01	4,601	+0.27(+0.70%)
Oct 19, 2004	39.02	39.76	38.74	38.74	4,066	-0.15(-0.38%)
Oct 18, 2004	38.79	39.85	38.79	38.89	5,778	-0.36(-0.90%)
Oct 15, 2004	38.79	39.39	38.79	39.25	6,420	+0.23(+0.60%)
Oct 14, 2004	38.89	39.39	38.89	39.01	16,694	+0.07(+0.19%)
Oct 13, 2004	39.25	39.39	38.85	38.94	10,487	-0.36(-0.93%)
Oct 12, 2004	39.40	39.40	39.29	39.30	11,771	-0.97(-2.41%)
Oct 11, 2004	39.12	40.27	38.85	40.27	16,908	+0.93(+2.35%)
Oct 08, 2004	40.07	40.07	39.26	39.35	7,705	-0.55(-1.38%)
Oct 07, 2004	40.92	40.92	39.90	39.90	9,096	-1.21(-2.95%)
Oct 06, 2004	39.97	41.12	39.97	41.12	8,026	+0.59(+1.45%)
Oct 05, 2004	40.93	41.06	40.08	40.53	16,801	-0.36(-0.89%)
Oct 04, 2004	39.48	41.12	39.25	40.89	17,443	+1.64(+4.19%)
Oct 01, 2004	37.85	39.45	37.85	39.25	11,557	+0.96(+2.51%)
Sep 30, 2004	39.00	39.00	38.28	38.28	7,919	-0.31(-0.80%)
Sep 29, 2004	38.45	38.64	38.20	38.59	9,096	+0.28(+0.73%)
Sep 28, 2004	38.50	38.53	38.13	38.31	3,210	+0.45(+1.18%)
Sep 27, 2004	37.86	38.49	37.71	37.86	9,310	-0.52(-1.36%)
Sep 24, 2004	37.87	38.69	37.87	38.39	1,284	-0.15(-0.39%)
Sep 23, 2004	38.02	38.54	37.86	38.54	3,638	+0.68(+1.80%)
Sep 22, 2004	38.78	38.78	37.85	37.85	13,162	-1.05(-2.69%)
Sep 21, 2004	37.83	38.97	37.19	38.90	39,916	+1.44(+3.84%)
Sep 20, 2004	37.26	37.83	37.26	37.46	16,373	+0.41(+1.11%)
Sep 17, 2004	37.28	37.33	36.63	37.05	17,978	-0.09(-0.25%)
Sep 16, 2004	37.06	37.14	36.81	37.14	12,413	+0.31(+0.84%)
Sep 15, 2004	36.85	37.30	36.60	36.84	6,955	-0.14(-0.38%)
Sep 14, 2004	37.56	37.56	36.96	36.98	12,627	-0.59(-1.57%)
Sep 13, 2004	37.65	37.74	37.48	37.56	22,901	-0.08(-0.22%)
Sep 10, 2004	37.41	37.65	37.04	37.65	18,299	+0.37(+1.00%)
Sep 09, 2004	37.47	37.47	36.84	37.28	11,878	+0.16(+0.43%)
Sep 08, 2004	37.62	37.62	36.65	37.12	19,155	-0.50(-1.32%)
Sep 07, 2004	37.36	37.61	36.45	37.61	11,949	+0.64(+1.72%)
Sep 03, 2004	35.53	37.33	35.53	36.98	13,269	-0.36(-0.95%)
Sep 02, 2004	34.17	37.33	33.92	37.33	22,044	+2.40(+6.88%)