Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.94	12.12	10.90	11.48	32,180	-0.34(-2.88%)
Apr 29, 2009	11.59	11.89	11.46	11.82	12,219	+0.33(+2.87%)
Apr 28, 2009	11.30	11.87	10.98	11.49	21,806	+0.08(+0.70%)
Apr 27, 2009	11.38	11.60	11.38	11.41	5,941	-0.04(-0.35%)
Apr 24, 2009	11.48	12.49	11.25	11.45	10,460	+0.10(+0.88%)
Apr 23, 2009	11.46	11.89	10.92	11.35	7,533	-0.05(-0.44%)
Apr 22, 2009	11.77	11.95	11.06	11.40	24,995	-0.56(-4.68%)
Apr 21, 2009	11.31	12.42	11.31	11.96	15,221	+0.58(+5.10%)
Apr 20, 2009	11.60	11.85	11.31	11.38	19,112	-0.55(-4.61%)
Apr 17, 2009	11.19	12.72	10.90	11.93	24,231	+0.78(+7.00%)
Apr 16, 2009	10.18	11.24	10.00	11.15	38,577	+1.04(+10.29%)
Apr 15, 2009	10.05	10.45	9.960	10.11	26,112	+0.14(+1.40%)
Apr 14, 2009	11.51	11.83	9.960	9.970	14,997	-1.78(-15.15%)
Apr 13, 2009	12.18	12.25	11.67	11.75	9,388	-0.63(-5.09%)
Apr 09, 2009	12.19	12.75	12.17	12.38	17,588	+0.48(+4.03%)
Apr 08, 2009	11.58	11.92	11.51	11.90	4,075	+0.39(+3.39%)
Apr 07, 2009	11.67	12.14	11.51	11.51	7,430	-0.37(-3.11%)
Apr 06, 2009	12.61	12.61	11.21	11.88	8,944	-0.94(-7.33%)
Apr 03, 2009	12.54	12.95	12.39	12.82	14,404	+0.27(+2.15%)
Apr 02, 2009	12.40	12.59	12.17	12.55	46,033	+0.50(+4.15%)
Apr 01, 2009	12.01	12.37	12.01	12.05	17,436	-0.12(-0.99%)
Mar 31, 2009	12.39	12.46	11.68	12.17	19,757	-0.08(-0.65%)
Mar 30, 2009	12.91	13.01	11.90	12.25	15,447	-0.66(-5.11%)
Mar 26, 2009	12.93	12.94	12.31	12.91	36,449	+0.17(+1.33%)
Mar 25, 2009	13.00	13.24	12.03	12.74	33,024	-0.37(-2.82%)
Mar 24, 2009	13.20	13.31	12.59	13.11	5,777	-0.24(-1.80%)
Mar 23, 2009	13.09	13.50	12.51	13.35	32,130	+0.61(+4.79%)
Mar 20, 2009	13.68	14.09	12.74	12.74	14,862	-0.75(-5.56%)
Mar 19, 2009	14.23	14.23	13.29	13.49	8,447	-0.53(-3.78%)
Mar 18, 2009	14.41	14.75	13.51	14.02	24,040	-0.51(-3.51%)
Mar 17, 2009	13.71	14.57	13.42	14.53	13,721	+0.85(+6.21%)
Mar 16, 2009	13.92	14.91	13.52	13.68	10,198	-0.48(-3.39%)
Mar 13, 2009	14.97	14.97	13.91	14.16	11,130	-0.84(-5.60%)
Mar 12, 2009	13.77	15.04	12.52	15.00	14,078	+1.19(+8.62%)
Mar 11, 2009	15.09	16.51	13.72	13.81	25,902	-1.11(-7.44%)
Mar 10, 2009	14.02	15.03	13.59	14.92	15,476	+1.35(+9.95%)
Mar 09, 2009	14.07	14.92	13.57	13.57	11,299	-0.68(-4.77%)
Mar 06, 2009	14.53	15.10	13.64	14.25	6,192	-0.08(-0.56%)
Mar 05, 2009	15.64	16.28	14.33	14.33	9,070	-1.83(-11.32%)
Mar 04, 2009	15.77	16.16	15.49	16.16	6,001	+0.90(+5.90%)
Mar 02, 2009	17.57	18.29	15.25	15.26	13,374	-2.51(-14.12%)
Feb 27, 2009	18.27	18.69	17.21	17.77	16,585	-0.84(-4.51%)
Feb 26, 2009	19.82	19.82	18.51	18.61	10,155	-1.01(-5.15%)
Feb 25, 2009	20.00	20.11	19.45	19.62	9,693	-0.57(-2.82%)
Feb 24, 2009	19.47	20.19	19.00	20.19	10,491	+1.03(+5.38%)
Feb 23, 2009	20.77	20.90	19.16	19.16	11,456	-1.44(-6.99%)
Feb 20, 2009	20.37	21.15	20.37	20.60	5,686	+0.24(+1.18%)
Feb 19, 2009	20.83	21.43	20.07	20.36	14,219	-0.05(-0.24%)
Feb 18, 2009	22.81	22.90	20.32	20.41	36,402	-1.83(-8.23%)
Feb 17, 2009	22.32	23.10	22.24	22.24	7,217	-0.90(-3.89%)
Feb 13, 2009	22.90	23.15	22.29	23.14	3,801	+0.70(+3.12%)
Feb 12, 2009	22.08	22.81	20.87	22.44	5,284	+0.76(+3.51%)
Feb 11, 2009	20.56	22.25	20.56	21.68	6,726	+0.52(+2.46%)
Feb 10, 2009	23.32	23.99	21.16	21.16	11,470	-2.30(-9.80%)
Feb 09, 2009	24.09	24.09	22.66	23.46	10,214	-0.79(-3.26%)
Feb 06, 2009	21.54	24.25	20.91	24.25	10,592	+2.61(+12.06%)
Feb 05, 2009	22.01	22.01	21.00	21.64	14,182	-0.50(-2.26%)
Feb 04, 2009	22.51	22.88	21.47	22.14	6,603	-0.31(-1.38%)
Feb 03, 2009	22.06	22.89	21.27	22.45	20,539	+0.59(+2.70%)