Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.81	15.81	14.98	15.24	65,432	-0.56(-3.56%)
Apr 29, 2010	15.40	16.24	14.57	15.81	73,743	+0.56(+3.69%)
Apr 28, 2010	15.11	15.34	15.01	15.24	21,077	-0.15(-0.98%)
Apr 27, 2010	15.23	15.45	15.13	15.39	24,367	+0.08(+0.49%)
Apr 26, 2010	14.74	15.45	14.54	15.32	36,580	+0.34(+2.25%)
Apr 23, 2010	13.88	14.98	13.88	14.98	44,304	+0.68(+4.79%)
Apr 22, 2010	13.95	14.38	13.79	14.30	19,761	+0.23(+1.67%)
Apr 21, 2010	14.19	14.19	13.79	14.06	21,106	-0.16(-1.12%)
Apr 20, 2010	13.94	14.22	13.66	14.22	33,526	+0.32(+2.29%)
Apr 19, 2010	14.21	14.39	13.56	13.90	44,652	-0.36(-2.50%)
Apr 16, 2010	14.50	14.53	14.09	14.26	11,222	-0.30(-2.06%)
Apr 15, 2010	14.37	14.56	14.17	14.56	12,969	+0.01(+0.06%)
Apr 14, 2010	14.85	14.85	14.24	14.55	9,684	-0.29(-1.96%)
Apr 13, 2010	14.53	14.86	14.46	14.84	6,997	+0.30(+2.06%)
Apr 12, 2010	14.47	14.72	14.38	14.54	4,799	+0.09(+0.65%)
Apr 09, 2010	14.64	14.64	14.08	14.45	8,502	-0.23(-1.53%)
Apr 08, 2010	14.78	14.78	14.31	14.67	13,011	-0.08(-0.57%)
Apr 07, 2010	14.87	14.92	14.49	14.76	21,553	-0.17(-1.13%)
Apr 06, 2010	14.88	14.97	14.76	14.93	7,393	-0.08(-0.56%)
Apr 05, 2010	14.18	15.01	14.07	15.01	33,841	+0.84(+5.96%)
Apr 01, 2010	14.56	14.17	14.17	14.17	26,010	-0.29(-2.01%)
Mar 31, 2010	15.00	15.15	14.32	14.46	36,044	-0.54(-3.61%)
Mar 30, 2010	14.42	15.08	14.22	15.00	35,179	+0.65(+4.56%)
Mar 29, 2010	14.48	14.53	14.11	14.34	21,128	-0.12(-0.84%)
Mar 26, 2010	14.48	14.66	14.23	14.47	9,973	+0.05(+0.32%)
Mar 25, 2010	14.82	15.03	14.40	14.42	11,001	-0.34(-2.28%)
Mar 24, 2010	14.90	15.04	14.63	14.76	7,248	-0.18(-1.19%)
Mar 23, 2010	15.12	15.12	14.79	14.93	8,140	-0.16(-1.05%)
Mar 22, 2010	14.61	15.18	14.46	15.09	27,840	+0.36(+2.41%)
Mar 19, 2010	14.76	14.90	14.47	14.74	33,699	-0.02(-0.13%)
Mar 18, 2010	14.99	15.22	14.73	14.76	5,988	-0.29(-1.93%)
Mar 17, 2010	14.95	15.18	14.91	15.04	6,188	+0.09(+0.62%)
Mar 16, 2010	14.95	14.97	14.73	14.95	13,382	+0.02(+0.13%)
Mar 15, 2010	14.74	14.95	14.52	14.93	7,027	+0.13(+0.88%)
Mar 12, 2010	15.08	15.14	14.69	14.80	15,726	-0.27(-1.80%)
Mar 11, 2010	15.29	15.54	14.86	15.07	44,900	-0.37(-2.42%)
Mar 10, 2010	15.37	15.61	14.97	15.45	42,840	-0.34(-2.13%)
Mar 09, 2010	15.75	15.85	15.07	15.78	31,005	-0.27(-1.69%)
Mar 08, 2010	16.23	16.41	15.82	16.05	49,715	-0.24(-1.49%)
Mar 05, 2010	16.01	16.66	15.67	16.30	51,079	+0.35(+2.17%)
Mar 04, 2010	15.51	16.04	14.74	15.95	50,366	+0.46(+2.96%)
Mar 03, 2010	16.19	16.19	15.44	15.49	14,048	-0.77(-4.71%)
Mar 02, 2010	16.61	16.69	16.04	16.26	31,154	-0.33(-1.97%)
Mar 01, 2010	16.60	16.82	16.09	16.59	13,378	+0.02(+0.11%)
Feb 26, 2010	16.63	16.72	16.18	16.57	13,491	-0.16(-0.95%)
Feb 25, 2010	16.33	16.73	16.33	16.73	10,853	+0.16(+0.96%)
Feb 24, 2010	17.03	17.19	16.47	16.57	41,664	-0.38(-2.26%)
Feb 23, 2010	15.97	17.01	15.66	16.95	55,193	+0.99(+6.21%)
Feb 22, 2010	15.85	16.11	15.50	15.96	12,389	-0.02(-0.12%)
Feb 19, 2010	15.22	16.02	14.95	15.98	45,352	+0.78(+5.10%)
Feb 18, 2010	15.49	15.49	14.94	15.20	11,478	-0.31(-1.99%)
Feb 17, 2010	15.40	15.64	15.20	15.51	20,645	+0.21(+1.40%)
Feb 16, 2010	15.42	15.66	15.08	15.30	8,797	-0.03(-0.18%)
Feb 12, 2010	14.86	15.32	15.32	15.32	4,280	+0.32(+2.12%)
Feb 11, 2010	14.59	15.01	14.59	15.01	8,987	+0.37(+2.55%)
Feb 10, 2010	14.84	14.85	14.58	14.63	12,546	+0.18(+1.23%)
Feb 09, 2010	14.82	14.94	14.27	14.46	25,336	-0.19(-1.28%)
Feb 08, 2010	15.01	15.14	14.48	14.64	7,348	-0.39(-2.61%)
Feb 05, 2010	14.34	15.64	14.28	15.04	12,812	+0.72(+5.03%)
Feb 04, 2010	14.74	15.51	14.30	14.32	12,860	-0.41(-2.79%)
Feb 03, 2010	14.95	15.04	14.73	14.73	7,681	-0.26(-1.75%)
Feb 02, 2010	15.26	15.26	14.86	14.99	6,179	-0.27(-1.78%)