Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	28.48	29.01	27.71	28.15	11,666	-0.13(-0.46%)
Aug 28, 2008	29.00	29.33	28.01	28.28	10,677	-0.60(-2.07%)
Aug 27, 2008	31.01	31.01	28.68	28.87	7,497	-2.25(-7.24%)
Aug 26, 2008	30.99	31.44	29.72	31.13	7,316	-0.39(-1.24%)
Aug 25, 2008	32.47	32.66	31.29	31.52	11,897	-1.19(-3.63%)
Aug 22, 2008	31.86	32.71	31.77	32.71	5,624	+0.86(+2.70%)
Aug 21, 2008	31.43	31.85	31.25	31.85	2,469	+0.20(+0.62%)
Aug 20, 2008	31.66	32.05	31.46	31.65	11,950	-0.03(-0.09%)
Aug 19, 2008	31.82	32.17	31.31	31.68	7,858	-0.29(-0.91%)
Aug 18, 2008	31.17	32.42	29.76	31.97	13,009	+0.70(+2.24%)
Aug 15, 2008	31.58	31.77	30.02	31.27	24,448	+0.46(+1.49%)
Aug 14, 2008	29.72	32.63	28.97	30.81	10,780	+0.90(+3.00%)
Aug 13, 2008	29.04	31.20	29.04	29.91	11,574	+0.69(+2.37%)
Aug 12, 2008	31.91	31.91	28.42	29.22	18,755	-2.97(-9.23%)
Aug 11, 2008	29.79	32.24	27.13	32.19	13,851	+2.40(+8.06%)
Aug 08, 2008	27.43	29.83	27.43	29.79	10,300	+1.95(+7.02%)
Aug 07, 2008	29.76	29.76	27.30	27.84	12,664	-2.05(-6.85%)
Aug 06, 2008	28.87	30.15	26.85	29.88	9,666	+0.79(+2.73%)
Aug 05, 2008	27.56	29.61	26.62	29.09	9,835	+1.64(+5.99%)
Aug 04, 2008	26.00	27.44	25.13	27.44	13,574	+0.50(+1.87%)
Aug 01, 2008	26.54	28.47	26.17	26.94	16,061	-0.46(-1.67%)
Jul 31, 2008	27.80	28.46	26.21	27.40	9,035	-0.64(-2.27%)
Jul 30, 2008	30.51	30.51	26.95	28.03	18,354	-2.49(-8.14%)
Jul 29, 2008	30.52	30.55	29.50	30.52	13,437	+1.02(+3.45%)
Jul 28, 2008	29.90	29.90	28.98	29.50	6,006	-0.33(-1.10%)
Jul 25, 2008	30.23	30.58	29.21	29.83	8,065	+0.20(+0.66%)
Jul 24, 2008	30.90	30.90	29.04	29.63	7,237	-1.15(-3.73%)
Jul 23, 2008	29.96	30.93	27.97	30.78	17,592	+0.60(+1.98%)
Jul 22, 2008	26.90	30.18	26.69	30.18	21,426	+2.70(+9.83%)
Jul 21, 2008	28.04	28.30	26.86	27.48	8,508	-0.66(-2.36%)
Jul 18, 2008	27.85	28.32	27.85	28.15	5,835	+0.40(+1.45%)
Jul 17, 2008	26.82	27.91	26.16	27.74	14,692	+1.03(+3.85%)
Jul 16, 2008	26.50	26.72	24.67	26.72	45,098	+0.74(+2.84%)
Jul 15, 2008	25.34	26.49	24.40	25.98	21,486	+0.76(+3.00%)
Jul 14, 2008	25.79	25.80	23.67	25.22	11,948	-0.36(-1.42%)
Jul 11, 2008	24.53	25.59	23.91	25.59	13,864	+0.95(+3.87%)
Jul 10, 2008	24.37	24.63	23.70	24.63	4,338	+0.28(+1.15%)
Jul 09, 2008	24.93	25.82	23.31	24.35	23,515	-0.62(-2.47%)
Jul 08, 2008	23.78	25.00	22.96	24.97	15,535	+1.46(+6.20%)
Jul 07, 2008	23.53	24.53	22.93	23.51	11,130	+0.15(+0.64%)
Jul 04, 2008	23.32	23.60	22.72	23.36	6,409	+0.00(+0.00%)
Jul 03, 2008	23.32	23.60	22.72	23.36	6,409	+0.21(+0.93%)
Jul 02, 2008	23.12	23.37	22.60	23.15	12,393	-0.03(-0.12%)
Jul 01, 2008	22.97	23.98	22.33	23.17	14,819	+0.02(+0.08%)
Jun 30, 2008	23.45	23.82	22.93	23.16	15,265	+0.31(+1.35%)
Jun 27, 2008	22.93	23.06	22.21	22.85	103,062	-0.06(-0.24%)
Jun 26, 2008	23.11	23.59	22.89	22.90	4,888	-0.40(-1.72%)
Jun 25, 2008	23.12	23.79	23.12	23.31	3,803	+0.34(+1.46%)
Jun 24, 2008	23.11	23.11	22.43	22.97	5,877	-0.29(-1.25%)
Jun 23, 2008	23.78	23.78	22.81	23.26	7,907	-0.30(-1.27%)
Jun 20, 2008	23.59	24.04	23.11	23.56	32,598	-0.34(-1.41%)
Jun 19, 2008	23.66	24.05	22.90	23.89	11,253	+0.13(+0.55%)
Jun 18, 2008	23.62	23.76	22.89	23.76	13,274	+0.21(+0.87%)
Jun 17, 2008	23.34	24.19	23.34	23.56	2,340	+0.20(+0.84%)
Jun 16, 2008	23.57	24.52	23.27	23.36	17,768	-0.21(-0.87%)
Jun 13, 2008	23.66	23.82	22.91	23.57	3,490	+0.21(+0.88%)
Jun 12, 2008	22.89	23.50	22.89	23.36	6,175	+0.47(+2.04%)
Jun 11, 2008	23.29	23.36	22.89	22.89	14,552	-0.41(-1.76%)
Jun 10, 2008	23.41	23.93	23.18	23.31	3,782	-0.58(-2.43%)
Jun 09, 2008	23.27	24.65	23.13	23.88	16,206	+0.75(+3.23%)
Jun 06, 2008	24.54	24.54	23.14	23.14	10,643	-1.72(-6.92%)
Jun 05, 2008	23.78	24.86	23.78	24.86	11,127	+1.03(+4.31%)
Jun 04, 2008	23.83	23.83	23.19	23.83	9,183	+0.20(+0.83%)
Jun 03, 2008	23.95	24.29	23.14	23.63	6,423	-0.21(-0.86%)