Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	12.82	13.29	12.73	12.78	10,516	-0.02(-0.15%)
Aug 30, 2010	13.45	13.49	12.77	12.80	16,668	-0.58(-4.37%)
Aug 27, 2010	13.18	13.40	12.98	13.38	10,906	+0.33(+2.53%)
Aug 26, 2010	12.79	13.16	12.68	13.05	25,674	+0.28(+2.21%)
Aug 25, 2010	12.87	13.03	12.64	12.77	29,530	-0.16(-1.24%)
Aug 24, 2010	12.93	13.62	12.92	12.93	35,797	-0.14(-1.08%)
Aug 23, 2010	13.63	13.79	13.03	13.07	97,699	-0.43(-3.21%)
Aug 20, 2010	13.43	13.77	13.17	13.50	19,144	+0.01(+0.07%)
Aug 19, 2010	14.25	14.65	13.39	13.49	32,595	-0.87(-6.04%)
Aug 18, 2010	15.67	15.67	14.20	14.36	22,658	+0.10(+0.73%)
Aug 17, 2010	14.13	14.32	14.12	14.26	20,836	+0.19(+1.34%)
Aug 16, 2010	13.91	14.33	13.58	14.07	21,909	+0.06(+0.40%)
Aug 13, 2010	13.89	15.01	13.66	14.01	130,139	+0.03(+0.20%)
Aug 12, 2010	13.64	14.14	13.62	13.98	30,993	+0.03(+0.20%)
Aug 11, 2010	15.07	15.41	13.85	13.95	59,153	-1.49(-9.64%)
Aug 10, 2010	15.91	15.91	15.34	15.44	18,658	-0.64(-3.98%)
Aug 09, 2010	15.55	16.42	15.46	16.08	72,714	+0.34(+2.15%)
Aug 06, 2010	15.79	16.01	15.60	15.74	21,038	-0.24(-1.47%)
Aug 05, 2010	16.06	16.11	15.90	15.98	29,317	-0.18(-1.11%)
Aug 04, 2010	16.34	16.40	16.05	16.16	26,217	-0.12(-0.75%)
Aug 03, 2010	16.03	16.49	16.03	16.28	78,038	+0.14(+0.88%)
Aug 02, 2010	16.26	16.78	16.12	16.14	62,787	-0.64(-3.82%)
Jul 30, 2010	16.84	17.13	16.57	16.78	23,275	-0.30(-1.77%)
Jul 29, 2010	17.16	17.16	15.93	17.08	66,419	+0.05(+0.28%)
Jul 28, 2010	16.39	17.35	15.45	17.04	118,318	+0.58(+3.55%)
Jul 27, 2010	16.57	17.24	15.92	16.45	133,959	-0.03(-0.17%)
Jul 26, 2010	17.43	17.43	15.77	16.48	46,531	-0.89(-5.10%)
Jul 23, 2010	15.11	17.53	15.11	17.37	39,944	+1.97(+12.79%)
Jul 22, 2010	14.49	15.46	14.30	15.40	28,805	+1.12(+7.85%)
Jul 21, 2010	14.24	14.61	14.23	14.28	24,424	+0.08(+0.53%)
Jul 20, 2010	13.70	14.24	13.70	14.20	27,144	+0.30(+2.17%)
Jul 19, 2010	13.93	14.35	13.66	13.90	24,563	+0.00(+0.00%)
Jul 16, 2010	14.58	14.77	13.89	13.90	27,954	-0.85(-5.75%)
Jul 15, 2010	15.26	15.28	14.67	14.75	11,758	-0.39(-2.55%)
Jul 14, 2010	14.69	15.22	14.69	15.13	8,171	+0.06(+0.37%)
Jul 13, 2010	14.66	15.15	14.44	15.08	29,335	+0.67(+4.64%)
Jul 12, 2010	14.06	14.59	13.96	14.41	19,760	-0.24(-1.67%)
Jul 09, 2010	14.42	14.65	14.11	14.65	24,341	+0.13(+0.91%)
Jul 08, 2010	14.16	14.56	14.08	14.52	49,588	+0.49(+3.49%)
Jul 07, 2010	13.64	14.11	13.44	14.03	21,741	+0.40(+2.90%)
Jul 06, 2010	14.63	14.63	13.57	13.63	25,354	-0.78(-5.42%)
Jul 02, 2010	14.98	14.98	14.21	14.42	31,903	-0.52(-3.47%)
Jul 01, 2010	16.13	16.43	14.91	14.93	48,602	-1.06(-6.65%)
Jun 30, 2010	15.80	16.37	15.74	16.00	55,294	+0.24(+1.56%)
Jun 29, 2010	16.30	16.59	15.50	15.75	72,910	-1.09(-6.49%)
Jun 25, 2010	16.98	17.24	16.76	16.85	79,330	-0.07(-0.39%)
Jun 24, 2010	17.21	17.21	16.86	16.91	16,456	-0.49(-2.81%)
Jun 23, 2010	17.00	17.79	17.00	17.40	23,632	+0.42(+2.50%)
Jun 22, 2010	17.35	17.52	16.69	16.98	28,430	-0.23(-1.31%)
Jun 21, 2010	16.46	17.23	16.43	17.21	48,633	+0.96(+5.92%)
Jun 18, 2010	15.96	16.33	15.96	16.24	35,104	+0.38(+2.38%)
Jun 17, 2010	15.57	16.25	15.25	15.87	31,837	+0.43(+2.81%)
Jun 16, 2010	15.75	15.93	14.93	15.43	153,048	-0.47(-2.96%)
Jun 15, 2010	14.38	16.17	14.38	15.91	81,373	+1.34(+9.19%)
Jun 14, 2010	13.82	14.74	13.62	14.57	37,341	+0.89(+6.47%)
Jun 11, 2010	12.64	13.89	12.64	13.68	42,951	+0.96(+7.56%)
Jun 10, 2010	12.78	12.82	12.35	12.72	33,873	+0.19(+1.50%)
Jun 09, 2010	12.12	12.53	12.05	12.53	41,469	+0.58(+4.89%)
Jun 08, 2010	12.89	12.89	11.91	11.95	110,300	-0.55(-4.37%)
Jun 07, 2010	12.48	13.10	12.36	12.49	91,807	+0.08(+0.68%)
Jun 04, 2010	12.94	13.15	12.32	12.41	46,233	-0.78(-5.93%)
Jun 03, 2010	12.59	13.29	12.59	13.19	28,919	+0.23(+1.74%)
Jun 02, 2010	13.04	13.29	12.78	12.97	48,056	-0.10(-0.79%)