Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.47	14.85	14.31	14.56	12,452	-0.18(-1.22%)
Apr 27, 2012	14.72	14.81	14.48	14.74	7,658	+0.16(+1.10%)
Apr 26, 2012	14.75	14.89	14.13	14.58	20,424	-0.61(-4.02%)
Apr 25, 2012	15.25	15.25	14.79	15.19	12,269	+0.06(+0.40%)
Apr 24, 2012	14.47	15.29	14.47	15.13	12,112	+0.63(+4.34%)
Apr 23, 2012	14.66	14.83	14.50	14.50	6,840	-0.32(-2.16%)
Apr 20, 2012	15.08	15.08	14.73	14.82	8,979	+0.06(+0.41%)
Apr 19, 2012	14.55	14.95	14.38	14.76	10,670	-0.03(-0.20%)
Apr 18, 2012	14.81	14.85	14.65	14.79	4,587	-0.12(-0.80%)
Apr 17, 2012	14.97	15.07	14.79	14.91	3,493	+0.09(+0.61%)
Apr 16, 2012	14.66	14.99	14.53	14.82	3,611	+0.30(+2.07%)
Apr 13, 2012	14.77	14.78	14.43	14.52	6,155	-0.49(-3.26%)
Apr 12, 2012	15.10	15.10	14.79	15.01	23,907	-0.18(-1.18%)
Apr 11, 2012	15.24	15.24	14.80	15.19	20,071	+0.18(+1.20%)
Apr 10, 2012	14.67	15.14	14.37	15.01	24,604	+0.20(+1.35%)
Apr 09, 2012	14.36	14.96	14.36	14.81	13,143	+0.13(+0.89%)
Apr 05, 2012	15.03	15.08	14.36	14.68	16,644	-0.33(-2.20%)
Apr 04, 2012	15.16	15.33	14.84	15.01	40,932	-0.39(-2.53%)
Apr 03, 2012	15.25	15.42	15.19	15.40	18,149	+0.11(+0.72%)
Apr 02, 2012	15.19	15.45	15.03	15.29	15,969	+0.18(+1.19%)
Mar 30, 2012	15.38	15.59	15.05	15.11	10,689	-0.35(-2.26%)
Mar 29, 2012	15.44	15.65	15.27	15.46	4,631	-0.08(-0.51%)
Mar 28, 2012	15.73	15.73	15.36	15.54	6,778	-0.11(-0.70%)
Mar 27, 2012	16.01	16.08	15.62	15.65	5,232	-0.42(-2.61%)
Mar 26, 2012	15.67	16.15	15.50	16.07	9,783	+0.51(+3.28%)
Mar 23, 2012	15.38	15.56	15.38	15.56	7,889	+0.30(+1.97%)
Mar 22, 2012	15.23	15.50	15.23	15.26	16,453	-0.15(-0.97%)
Mar 21, 2012	15.39	15.50	15.20	15.41	10,592	-0.02(-0.13%)
Mar 20, 2012	15.40	15.50	15.40	15.43	11,359	-0.16(-1.03%)
Mar 19, 2012	15.37	15.59	15.09	15.59	13,780	+0.14(+0.91%)
Mar 16, 2012	15.35	15.55	15.31	15.45	39,672	+0.04(+0.26%)
Mar 15, 2012	15.88	15.94	15.05	15.41	17,581	-0.54(-3.39%)
Mar 14, 2012	16.07	16.17	15.85	15.95	21,583	-0.22(-1.36%)
Mar 13, 2012	16.19	16.19	15.77	16.17	13,423	+0.09(+0.56%)
Mar 12, 2012	16.00	16.15	16.00	16.08	13,579	-0.02(-0.12%)
Mar 09, 2012	16.15	16.30	15.99	16.10	10,461	-0.05(-0.31%)
Mar 08, 2012	16.18	16.24	15.86	16.15	16,522	+0.08(+0.50%)
Mar 07, 2012	16.07	16.12	15.70	16.07	19,164	+0.03(+0.19%)
Mar 06, 2012	16.01	16.37	16.01	16.04	20,209	-0.21(-1.29%)
Mar 05, 2012	16.46	16.93	16.16	16.25	18,050	-0.26(-1.57%)
Mar 02, 2012	16.48	16.77	16.14	16.51	35,343	-0.09(-0.54%)
Mar 01, 2012	16.00	16.99	15.82	16.60	15,698	+0.29(+1.78%)
Feb 29, 2012	16.22	16.47	16.18	16.31	8,853	-0.14(-0.85%)
Feb 28, 2012	16.57	16.57	16.45	16.45	2,780	+0.00(+0.00%)
Feb 27, 2012	16.81	17.18	16.39	16.45	16,698	-0.50(-2.95%)
Feb 24, 2012	16.81	17.10	16.68	16.95	8,894	-0.20(-1.17%)
Feb 23, 2012	16.94	17.22	16.85	17.15	28,314	+0.42(+2.51%)
Feb 22, 2012	17.31	17.31	16.73	16.73	3,845	-0.65(-3.74%)
Feb 21, 2012	17.49	17.54	17.18	17.38	15,737	+0.05(+0.29%)
Feb 17, 2012	16.92	17.48	16.92	17.33	6,324	+0.48(+2.85%)
Feb 16, 2012	15.95	17.10	15.95	16.85	24,329	+0.82(+5.12%)
Feb 15, 2012	16.49	16.49	16.03	16.03	6,947	-0.26(-1.60%)
Feb 14, 2012	16.16	16.36	16.02	16.29	11,169	-0.03(-0.18%)
Feb 13, 2012	16.00	16.63	15.99	16.32	5,937	+0.41(+2.58%)
Feb 10, 2012	16.94	16.94	15.78	15.91	14,663	-1.12(-6.58%)
Feb 09, 2012	17.35	17.41	17.02	17.03	4,177	-0.27(-1.56%)
Feb 08, 2012	17.59	17.62	17.28	17.30	4,382	-0.25(-1.42%)
Feb 07, 2012	17.63	17.85	17.54	17.55	16,116	-0.13(-0.74%)
Feb 06, 2012	17.58	17.71	17.55	17.68	4,523	+0.04(+0.23%)
Feb 03, 2012	17.22	17.92	17.21	17.64	117,993	+0.53(+3.10%)
Feb 02, 2012	17.11	17.36	17.01	17.11	35,027	+0.02(+0.12%)