Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.05	23.57	22.95	23.14	27,080	-0.15(-0.64%)
May 28, 2015	23.17	23.38	23.07	23.29	17,722	-0.17(-0.72%)
May 27, 2015	23.55	23.60	23.39	23.46	10,999	-0.15(-0.64%)
May 26, 2015	23.77	23.99	23.50	23.61	13,624	-0.34(-1.42%)
May 22, 2015	23.96	23.95	23.95	23.95	6,800	+0.13(+0.55%)
May 21, 2015	23.75	23.82	23.60	23.82	5,695	-0.17(-0.71%)
May 20, 2015	23.99	24.00	23.88	23.99	13,606	-0.10(-0.42%)
May 19, 2015	24.22	24.22	23.59	24.09	15,910	+0.01(+0.04%)
May 18, 2015	23.88	24.20	23.76	24.08	11,597	+0.34(+1.43%)
May 15, 2015	23.64	23.80	23.12	23.74	14,185	+0.01(+0.04%)
May 14, 2015	24.01	24.20	23.66	23.73	19,506	+0.12(+0.49%)
May 13, 2015	23.47	24.16	23.41	23.61	13,392	-0.02(-0.06%)
May 12, 2015	23.25	23.89	22.90	23.63	21,435	+0.62(+2.69%)
May 11, 2015	23.08	23.64	22.86	23.01	17,731	+0.02(+0.09%)
May 08, 2015	23.23	23.44	22.85	22.99	8,035	-0.29(-1.25%)
May 07, 2015	23.58	23.82	22.92	23.28	16,069	-0.09(-0.39%)
May 06, 2015	23.41	24.44	23.06	23.37	8,893	-0.18(-0.76%)
May 05, 2015	23.44	23.92	22.68	23.55	5,563	+0.05(+0.21%)
May 04, 2015	23.53	24.41	23.18	23.50	158,512	+0.29(+1.25%)
May 01, 2015	23.47	23.83	22.80	23.21	10,994	-0.24(-1.02%)
Apr 30, 2015	22.75	23.78	22.75	23.45	25,449	+0.70(+3.08%)
Apr 29, 2015	23.80	23.80	22.75	22.75	7,266	-0.65(-2.78%)
Apr 28, 2015	23.17	23.90	23.17	23.40	10,514	+0.39(+1.69%)
Apr 27, 2015	23.37	24.36	23.01	23.01	9,440	-0.73(-3.07%)
Apr 24, 2015	23.52	23.74	23.01	23.74	10,354	+0.20(+0.85%)
Apr 23, 2015	23.54	24.11	23.30	23.54	10,361	+0.16(+0.68%)
Apr 22, 2015	23.57	24.00	23.21	23.38	8,887	-0.40(-1.68%)
Apr 21, 2015	24.25	24.25	23.38	23.78	14,311	-0.37(-1.53%)
Apr 20, 2015	24.58	24.58	23.64	24.15	7,732	-0.03(-0.12%)
Apr 17, 2015	23.88	24.56	23.04	24.18	12,253	-0.44(-1.79%)
Apr 16, 2015	23.37	24.62	23.37	24.62	8,538	+0.42(+1.74%)
Apr 15, 2015	24.65	24.66	23.11	24.20	9,282	+0.02(+0.08%)
Apr 14, 2015	24.17	24.52	23.92	24.18	18,380	-0.08(-0.33%)
Apr 13, 2015	23.58	24.50	23.58	24.26	25,677	+0.28(+1.17%)
Apr 10, 2015	23.66	24.57	23.59	23.98	30,453	+0.11(+0.46%)
Apr 09, 2015	25.00	25.00	23.51	23.87	8,709	-0.03(-0.13%)
Apr 08, 2015	24.66	24.88	23.77	23.90	6,229	-0.71(-2.89%)
Apr 07, 2015	24.98	24.98	24.18	24.61	9,352	+0.21(+0.86%)
Apr 06, 2015	23.24	24.76	22.89	24.40	7,899	+1.16(+4.99%)
Apr 02, 2015	22.75	23.24	23.24	23.24	22,000	+0.52(+2.29%)
Apr 01, 2015	23.33	23.74	22.50	22.72	9,080	-0.49(-2.11%)
Mar 31, 2015	23.60	23.98	23.21	23.21	3,491	-0.10(-0.43%)
Mar 30, 2015	23.93	24.14	23.19	23.31	20,570	-0.07(-0.30%)
Mar 27, 2015	23.63	23.72	22.97	23.38	9,975	-0.54(-2.26%)
Mar 26, 2015	23.37	23.94	23.19	23.92	11,640	+0.70(+3.01%)
Mar 25, 2015	23.61	24.03	23.18	23.22	10,007	-0.87(-3.61%)
Mar 24, 2015	24.04	25.48	23.57	24.09	10,737	-0.22(-0.90%)
Mar 23, 2015	24.47	26.43	24.08	24.31	27,861	-1.44(-5.59%)
Mar 20, 2015	25.27	25.75	24.92	25.75	10,079	+0.78(+3.12%)
Mar 19, 2015	26.51	26.51	24.85	24.97	1,659	+0.13(+0.52%)
Mar 18, 2015	24.58	24.90	24.58	24.84	5,370	-0.07(-0.28%)
Mar 17, 2015	24.41	25.23	24.41	24.91	6,515	+0.44(+1.80%)
Mar 16, 2015	24.11	25.47	24.11	24.47	11,380	-0.07(-0.29%)
Mar 13, 2015	25.50	25.95	24.21	24.54	61,942	-0.96(-3.76%)
Mar 12, 2015	25.98	26.57	25.17	25.50	3,351	-0.26(-1.01%)
Mar 11, 2015	26.86	26.86	25.40	25.76	6,782	-0.26(-1.00%)
Mar 10, 2015	26.96	26.96	25.45	26.02	31,975	-0.95(-3.52%)
Mar 09, 2015	26.86	27.00	26.46	26.97	11,182	+0.12(+0.44%)
Mar 06, 2015	26.46	26.89	25.35	26.85	11,569	+0.75(+2.88%)
Mar 05, 2015	26.20	26.50	25.80	26.10	79,248	-0.02(-0.08%)
Mar 04, 2015	26.54	27.34	25.13	26.12	2,746	-0.82(-3.04%)
Mar 03, 2015	26.46	27.42	26.22	26.94	3,815	+0.52(+1.97%)