Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	24.25	24.25	23.37	23.72	8,423	+0.27(+1.16%)
Apr 29, 2008	24.48	24.48	23.36	23.45	7,909	-0.96(-3.94%)
Apr 28, 2008	25.13	25.58	23.97	24.41	5,479	-0.37(-1.51%)
Apr 25, 2008	24.75	24.94	23.70	24.78	3,184	+0.02(+0.08%)
Apr 24, 2008	23.59	25.21	23.59	24.76	7,681	+1.20(+5.08%)
Apr 23, 2008	24.31	24.31	23.30	23.57	14,950	-0.53(-2.21%)
Apr 22, 2008	26.77	26.77	23.83	24.10	8,348	-2.75(-10.23%)
Apr 21, 2008	26.40	27.07	25.91	26.85	6,276	+0.32(+1.20%)
Apr 18, 2008	25.65	26.53	24.76	26.53	6,433	+1.33(+5.27%)
Apr 17, 2008	26.06	26.06	25.20	25.20	1,680	-0.51(-2.00%)
Apr 16, 2008	24.26	25.95	24.26	25.72	18,942	+1.69(+7.04%)
Apr 15, 2008	24.13	24.54	23.14	24.02	5,848	-0.01(-0.04%)
Apr 14, 2008	23.21	24.99	22.93	24.03	11,842	+0.73(+3.13%)
Apr 11, 2008	23.45	25.88	23.26	23.31	16,086	-2.64(-10.19%)
Apr 10, 2008	24.35	26.72	23.52	25.95	5,314	+1.54(+6.32%)
Apr 09, 2008	26.16	26.16	24.41	24.41	4,519	-1.76(-6.71%)
Apr 08, 2008	25.70	26.39	24.97	26.16	8,817	+0.36(+1.41%)
Apr 07, 2008	27.10	27.10	24.50	25.80	5,414	-1.33(-4.89%)
Apr 04, 2008	26.98	27.13	26.00	27.13	2,038	+0.12(+0.45%)
Apr 03, 2008	27.11	27.11	23.14	27.01	4,641	-0.37(-1.37%)
Apr 02, 2008	26.02	27.46	26.02	27.38	4,858	+1.39(+5.36%)
Apr 01, 2008	26.53	26.61	24.98	25.99	4,385	+0.24(+0.94%)
Mar 31, 2008	25.90	25.90	24.82	25.74	4,309	+0.05(+0.18%)
Mar 28, 2008	26.11	26.47	24.50	25.70	4,793	-0.42(-1.61%)
Mar 27, 2008	27.24	27.24	25.68	26.12	12,253	-1.02(-3.75%)
Mar 26, 2008	27.04	27.14	26.12	27.14	9,453	+0.21(+0.80%)
Mar 25, 2008	26.25	26.92	25.99	26.92	5,944	+1.20(+4.65%)
Mar 24, 2008	24.67	25.82	23.14	25.73	10,975	+1.20(+4.88%)
Mar 21, 2008	25.81	26.26	24.38	24.53	59,173	+0.00(+0.00%)
Mar 20, 2008	25.81	26.26	24.38	24.53	59,173	-0.74(-2.92%)
Mar 19, 2008	25.95	27.01	25.27	25.27	13,228	-0.89(-3.39%)
Mar 18, 2008	24.29	26.16	23.14	26.16	10,699	+2.39(+10.07%)
Mar 17, 2008	22.97	24.76	21.69	23.76	9,060	+0.32(+1.36%)
Mar 14, 2008	23.45	23.64	23.36	23.45	5,166	-0.38(-1.61%)
Mar 13, 2008	23.08	24.28	23.08	23.83	15,730	+0.61(+2.62%)
Mar 12, 2008	23.98	24.47	23.13	23.22	13,155	-0.72(-3.01%)
Mar 11, 2008	23.79	23.94	23.36	23.94	18,298	+0.81(+3.52%)
Mar 10, 2008	23.35	23.50	23.13	23.13	6,323	-0.23(-1.00%)
Mar 07, 2008	23.55	23.70	23.11	23.36	9,566	-0.39(-1.65%)
Mar 06, 2008	23.89	23.89	22.40	23.75	13,860	-0.31(-1.28%)
Mar 05, 2008	23.45	24.30	22.76	24.06	10,790	+1.50(+6.63%)
Mar 04, 2008	22.61	22.72	22.12	22.57	8,454	-0.21(-0.90%)
Mar 03, 2008	23.65	23.66	22.57	22.77	6,699	-0.96(-4.06%)
Feb 29, 2008	24.31	24.49	22.62	23.74	16,728	-1.21(-4.87%)
Feb 28, 2008	25.17	25.32	23.30	24.95	14,316	-0.01(-0.04%)
Feb 27, 2008	24.69	25.23	24.54	24.96	3,582	-0.02(-0.07%)
Feb 26, 2008	24.98	25.20	23.92	24.98	8,430	-0.10(-0.41%)
Feb 25, 2008	24.69	25.39	23.95	25.08	6,534	+0.72(+2.95%)
Feb 22, 2008	23.56	24.59	23.56	24.36	5,726	+0.72(+3.04%)
Feb 21, 2008	22.98	23.79	22.98	23.64	18,520	+0.86(+3.77%)
Feb 20, 2008	22.89	22.97	22.58	22.78	68,181	-0.35(-1.49%)
Feb 19, 2008	24.67	25.72	22.91	23.13	19,260	-1.17(-4.81%)
Feb 18, 2008	25.72	26.58	24.00	24.30	23,703	+0.00(+0.00%)
Feb 15, 2008	25.72	26.58	24.00	24.30	23,703	-1.51(-5.87%)
Feb 14, 2008	26.67	26.67	25.81	25.81	15,395	-1.05(-3.90%)
Feb 13, 2008	27.33	27.33	26.70	26.86	10,953	+0.16(+0.60%)
Feb 12, 2008	26.49	26.70	25.90	26.70	11,498	+0.21(+0.78%)
Feb 11, 2008	27.90	27.90	26.46	26.49	14,353	-1.46(-5.22%)
Feb 08, 2008	27.76	28.21	27.20	27.95	3,797	+0.07(+0.27%)
Feb 07, 2008	27.02	28.03	26.63	27.87	11,037	+0.86(+3.18%)
Feb 06, 2008	27.29	27.97	26.76	27.02	7,390	-0.08(-0.31%)
Feb 05, 2008	28.42	28.58	26.69	27.10	9,518	-1.86(-6.42%)
Feb 04, 2008	28.37	29.44	28.36	28.96	8,342	+0.63(+2.21%)