Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	41.69	42.42	41.69	42.42	4,800	-0.19(-0.45%)
Apr 27, 2006	42.14	42.68	41.71	42.61	7,389	-0.05(-0.12%)
Apr 26, 2006	42.37	43.23	42.37	42.66	9,147	+0.40(+0.95%)
Apr 25, 2006	40.92	42.26	40.92	42.26	12,035	+0.66(+1.59%)
Apr 24, 2006	42.36	42.36	41.42	41.60	10,100	-0.49(-1.16%)
Apr 21, 2006	42.34	42.34	41.39	42.09	22,804	+0.31(+0.74%)
Apr 20, 2006	40.65	41.78	40.65	41.78	6,116	+0.57(+1.38%)
Apr 19, 2006	39.99	41.21	39.82	41.21	11,371	+1.22(+3.05%)
Apr 18, 2006	39.47	40.00	39.20	39.99	20,134	+1.12(+2.88%)
Apr 17, 2006	37.65	39.07	37.65	38.87	10,104	+0.79(+2.07%)
Apr 13, 2006	37.39	38.32	37.14	38.08	9,398	+0.69(+1.85%)
Apr 12, 2006	35.93	38.88	37.29	37.39	19,130	+1.46(+4.06%)
Apr 11, 2006	36.92	37.26	35.78	35.93	11,826	-0.67(-1.83%)
Apr 10, 2006	37.23	37.30	36.50	36.60	17,490	-0.42(-1.13%)
Apr 07, 2006	36.31	37.34	36.24	37.02	11,006	+0.64(+1.76%)
Apr 06, 2006	36.70	36.78	36.24	36.38	5,957	-0.11(-0.30%)
Apr 05, 2006	37.65	37.65	36.21	36.49	13,690	-0.64(-1.72%)
Apr 04, 2006	38.89	39.10	37.09	37.13	19,082	-2.77(-6.94%)
Apr 03, 2006	41.39	41.75	39.45	39.90	18,080	-1.03(-2.52%)
Mar 31, 2006	40.07	41.03	39.72	40.93	17,278	+1.22(+3.07%)
Mar 30, 2006	39.51	39.75	39.18	39.71	13,018	+0.43(+1.09%)
Mar 29, 2006	37.92	39.29	37.13	39.28	8,751	+1.74(+4.64%)
Mar 28, 2006	38.31	38.31	37.11	37.54	18,216	-0.55(-1.44%)
Mar 27, 2006	36.79	38.33	36.79	38.09	16,705	+1.32(+3.59%)
Mar 24, 2006	35.58	36.82	35.58	36.77	13,099	+1.22(+3.43%)
Mar 23, 2006	35.77	35.77	35.28	35.55	10,400	-0.05(-0.14%)
Mar 22, 2006	36.30	36.30	35.31	35.60	35,600	-0.70(-1.93%)
Mar 21, 2006	36.59	36.89	36.30	36.30	14,494	-0.57(-1.55%)
Mar 20, 2006	36.72	36.96	36.12	36.87	10,751	+0.42(+1.15%)
Mar 17, 2006	36.49	36.60	36.15	36.45	34,012	+0.23(+0.64%)
Mar 16, 2006	35.39	36.65	35.39	36.22	23,097	+1.44(+4.14%)
Mar 15, 2006	34.30	35.57	33.92	34.78	42,699	+0.96(+2.84%)
Mar 14, 2006	33.89	34.33	32.78	33.82	29,208	-0.18(-0.53%)
Mar 13, 2006	34.67	35.24	33.97	34.00	28,387	-1.07(-3.05%)
Mar 10, 2006	34.50	35.15	34.15	35.07	11,973	+0.89(+2.60%)
Mar 09, 2006	34.33	34.49	34.05	34.18	7,737	+0.12(+0.35%)
Mar 08, 2006	34.70	34.70	34.05	34.06	3,393	-0.33(-0.96%)
Mar 07, 2006	35.01	35.01	33.93	34.39	10,182	-0.21(-0.61%)
Mar 06, 2006	34.31	35.37	34.31	34.60	4,487	+0.10(+0.29%)
Mar 03, 2006	34.44	35.37	34.44	34.50	15,151	-0.17(-0.49%)
Mar 02, 2006	35.41	35.41	34.52	34.67	10,802	-0.75(-2.12%)
Mar 01, 2006	35.70	36.11	35.04	35.42	21,863	+0.03(+0.08%)
Feb 28, 2006	37.04	36.77	35.06	35.39	30,024	-1.65(-4.45%)
Feb 27, 2006	36.70	37.69	36.70	37.04	9,885	-0.02(-0.05%)
Feb 24, 2006	36.45	37.06	36.24	37.06	4,032	+0.40(+1.09%)
Feb 23, 2006	37.15	37.27	36.32	36.66	5,738	-0.74(-1.98%)
Feb 22, 2006	37.72	38.18	37.08	37.40	7,537	-0.51(-1.35%)
Feb 21, 2006	39.26	39.26	37.60	37.91	6,378	-1.23(-3.14%)
Feb 17, 2006	40.42	40.42	39.10	39.14	5,272	-0.97(-2.42%)
Feb 16, 2006	39.93	40.20	39.26	40.11	4,200	+0.64(+1.62%)
Feb 15, 2006	38.52	39.71	38.36	39.47	7,855	+1.50(+3.95%)
Feb 14, 2006	36.80	38.13	36.75	37.97	10,833	+1.28(+3.49%)
Feb 13, 2006	37.77	38.11	36.62	36.69	8,525	-1.78(-4.63%)
Feb 10, 2006	39.03	39.03	37.61	38.47	4,382	-0.48(-1.23%)
Feb 09, 2006	38.44	39.19	38.21	38.95	7,336	+0.13(+0.33%)
Feb 08, 2006	38.33	39.24	38.03	38.82	5,428	+0.92(+2.43%)
Feb 07, 2006	37.35	38.31	37.35	37.90	2,620	+0.25(+0.66%)
Feb 06, 2006	38.17	38.53	37.52	37.65	7,305	-0.93(-2.41%)
Feb 03, 2006	39.13	39.43	38.38	38.58	5,158	-0.12(-0.31%)
Feb 02, 2006	42.11	42.30	38.41	38.70	18,551	-3.43(-8.14%)