Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	19.79	19.99	19.46	19.86	10,087	+0.22(+1.12%)
Jun 29, 2016	19.64	20.00	19.52	19.64	4,530	+0.14(+0.72%)
Jun 28, 2016	19.41	19.66	19.28	19.50	7,785	+0.27(+1.40%)
Jun 27, 2016	20.20	20.20	19.17	19.23	12,638	-0.99(-4.90%)
Jun 24, 2016	21.49	21.49	20.13	20.22	61,530	-1.53(-7.03%)
Jun 23, 2016	21.54	21.75	21.42	21.75	7,029	+0.59(+2.79%)
Jun 22, 2016	21.44	21.78	21.11	21.16	11,297	-0.04(-0.19%)
Jun 21, 2016	21.11	21.48	21.06	21.20	13,484	+0.09(+0.43%)
Jun 20, 2016	20.65	21.64	20.65	21.11	10,351	+0.50(+2.43%)
Jun 17, 2016	19.73	20.84	19.52	20.61	30,288	+0.96(+4.89%)
Jun 16, 2016	19.20	19.83	19.02	19.65	13,634	-0.23(-1.16%)
Jun 15, 2016	19.75	20.07	19.62	19.88	5,176	-0.13(-0.65%)
Jun 14, 2016	19.84	20.05	19.72	20.01	3,935	-0.32(-1.57%)
Jun 13, 2016	21.08	21.09	20.32	20.33	7,785	-0.80(-3.79%)
Jun 10, 2016	21.06	21.41	21.06	21.13	10,535	+0.02(+0.09%)
Jun 09, 2016	21.06	21.41	21.06	21.11	12,009	-0.05(-0.24%)
Jun 08, 2016	20.41	21.19	20.41	21.16	13,811	+0.47(+2.27%)
Jun 07, 2016	20.15	20.92	19.90	20.69	14,928	+0.58(+2.88%)
Jun 06, 2016	19.75	20.41	19.40	20.11	26,214	+0.45(+2.29%)
Jun 03, 2016	19.54	19.95	19.01	19.66	21,015	-0.05(-0.25%)
Jun 02, 2016	19.79	20.42	19.44	19.71	21,761	-0.13(-0.66%)
Jun 01, 2016	19.25	20.04	19.00	19.84	23,093	+0.55(+2.85%)
May 31, 2016	19.22	19.39	19.20	19.29	18,850	+0.21(+1.10%)
May 27, 2016	19.36	19.08	19.08	19.08	17,300	-0.36(-1.85%)
May 26, 2016	19.72	20.12	19.22	19.44	15,894	-0.37(-1.87%)
May 25, 2016	18.90	20.10	18.90	19.81	13,587	+0.57(+2.96%)
May 24, 2016	19.05	19.43	18.64	19.24	17,796	+0.40(+2.12%)
May 23, 2016	18.86	19.15	18.60	18.84	8,785	-0.04(-0.21%)
May 20, 2016	18.99	19.19	18.50	18.88	20,808	+0.00(+0.00%)
May 19, 2016	19.66	19.66	18.26	18.88	9,878	-0.13(-0.68%)
May 18, 2016	18.34	19.28	18.34	19.01	11,870	+0.63(+3.43%)
May 17, 2016	19.00	20.12	18.32	18.38	171,604	-0.64(-3.36%)
May 16, 2016	19.16	19.20	16.42	19.02	8,494	+0.01(+0.05%)
May 13, 2016	18.68	20.04	18.68	19.01	10,577	+0.08(+0.42%)
May 12, 2016	18.90	19.39	18.75	18.93	18,546	+0.00(+0.00%)
May 11, 2016	19.34	19.34	18.59	18.93	14,462	-0.05(-0.26%)
May 10, 2016	19.02	19.05	18.54	18.98	12,426	+0.28(+1.50%)
May 09, 2016	18.93	19.05	18.31	18.70	25,324	-0.10(-0.53%)
May 06, 2016	19.00	19.15	18.25	18.80	11,094	-0.20(-1.05%)
May 05, 2016	19.37	19.51	18.93	19.00	12,862	-0.03(-0.16%)
May 04, 2016	19.80	19.80	19.00	19.03	14,380	-0.22(-1.14%)
May 03, 2016	20.47	20.47	19.15	19.25	12,226	-0.22(-1.13%)
May 02, 2016	19.62	19.75	19.38	19.47	7,627	-0.12(-0.61%)
Apr 29, 2016	20.54	20.69	19.40	19.59	8,440	-0.68(-3.35%)
Apr 28, 2016	20.63	22.50	20.09	20.27	8,982	-0.12(-0.59%)
Apr 27, 2016	20.50	21.20	20.15	20.39	13,113	-0.22(-1.07%)
Apr 26, 2016	20.40	20.69	19.91	20.61	5,555	+0.58(+2.90%)
Apr 25, 2016	20.82	20.82	20.00	20.03	10,770	-0.42(-2.05%)
Apr 22, 2016	21.04	21.19	20.43	20.45	24,988	-0.38(-1.82%)
Apr 21, 2016	21.05	21.07	20.52	20.83	10,537	-0.25(-1.19%)
Apr 20, 2016	20.54	21.30	20.54	21.08	6,284	+0.67(+3.28%)
Apr 19, 2016	20.43	20.51	20.05	20.41	4,151	+0.21(+1.04%)
Apr 18, 2016	20.06	20.31	19.65	20.20	6,312	+0.19(+0.95%)
Apr 15, 2016	19.43	20.37	19.43	20.01	4,433	+0.54(+2.77%)
Apr 14, 2016	19.24	19.56	19.16	19.47	10,858	+0.13(+0.67%)
Apr 13, 2016	19.25	19.40	18.88	19.34	12,926	+0.39(+2.06%)
Apr 12, 2016	19.19	19.32	18.75	18.95	10,686	-0.19(-0.99%)
Apr 11, 2016	18.88	19.39	18.71	19.14	25,940	+0.32(+1.70%)
Apr 08, 2016	19.19	19.28	18.69	18.82	9,687	+0.23(+1.24%)
Apr 07, 2016	18.73	19.10	18.46	18.59	24,816	-0.41(-2.16%)
Apr 06, 2016	19.07	19.07	18.40	19.00	32,937	+0.43(+2.32%)
Apr 05, 2016	17.87	18.58	17.87	18.57	14,390	+0.05(+0.27%)
Apr 04, 2016	18.93	19.35	18.49	18.52	13,349	-0.41(-2.17%)