Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	32.85	33.90	32.85	33.90	6,400	+1.10(+3.35%)
Sep 27, 2018	33.65	34.30	32.35	32.80	14,622	+0.10(+0.31%)
Sep 26, 2018	33.35	33.35	32.58	32.70	2,898	-0.60(-1.80%)
Sep 25, 2018	31.20	33.40	31.20	33.30	12,767	+2.00(+6.39%)
Sep 24, 2018	31.20	31.35	30.55	31.30	11,353	+0.15(+0.48%)
Sep 21, 2018	32.25	32.25	31.00	31.15	45,100	-1.20(-3.71%)
Sep 20, 2018	32.30	32.78	31.43	32.35	9,757	+0.40(+1.25%)
Sep 19, 2018	33.30	33.40	31.85	31.95	12,162	-1.00(-3.03%)
Sep 18, 2018	32.60	33.50	32.60	32.95	9,078	+0.05(+0.15%)
Sep 17, 2018	33.60	33.60	32.55	32.90	7,537	-0.50(-1.50%)
Sep 14, 2018	33.25	34.12	33.10	33.40	11,100	+0.25(+0.75%)
Sep 13, 2018	32.25	34.20	32.25	33.15	17,366	+0.75(+2.31%)
Sep 12, 2018	32.45	32.90	32.40	32.40	9,888	-0.50(-1.52%)
Sep 11, 2018	33.85	33.85	32.40	32.90	23,365	-0.75(-2.23%)
Sep 10, 2018	34.35	34.45	33.40	33.65	8,830	-0.75(-2.18%)
Sep 07, 2018	35.25	35.25	33.78	34.40	11,900	-0.95(-2.69%)
Sep 06, 2018	36.90	36.90	34.65	35.35	11,310	-1.35(-3.68%)
Sep 05, 2018	36.00	36.80	34.78	36.70	19,100	+0.40(+1.10%)
Sep 04, 2018	33.90	36.80	33.44	36.30	55,744	+2.60(+7.72%)
Aug 31, 2018		33.70	33.70	33.70	0	+1.20(+3.69%)
Aug 30, 2018	31.40	33.00	31.40	32.50	21,362	+1.00(+3.17%)
Aug 29, 2018	31.25	31.80	31.25	31.50	3,010	+0.25(+0.80%)
Aug 28, 2018	31.25	31.45	31.16	31.25	3,458	+0.20(+0.64%)
Aug 27, 2018	32.30	32.30	31.00	31.05	6,237	-1.05(-3.27%)
Aug 24, 2018	32.05	32.35	31.75	32.10	3,700	+0.05(+0.16%)
Aug 23, 2018	32.20	32.35	31.80	32.05	2,506	-0.35(-1.08%)
Aug 22, 2018	31.65	32.60	31.65	32.40	6,260	+0.30(+0.93%)
Aug 21, 2018	32.50	33.98	32.00	32.10	11,771	+0.60(+1.90%)
Aug 20, 2018	31.65	31.85	31.40	31.50	4,828	-0.15(-0.47%)
Aug 17, 2018	29.55	32.10	29.55	31.65	10,200	+1.95(+6.57%)
Aug 16, 2018	29.70	30.05	29.25	29.70	23,529	-0.20(-0.67%)
Aug 15, 2018	30.50	30.60	29.85	29.90	5,364	-0.65(-2.13%)
Aug 14, 2018	30.05	31.60	30.00	30.55	15,538	+0.65(+2.17%)
Aug 13, 2018	29.65	30.20	29.15	29.90	8,789	+0.05(+0.17%)
Aug 10, 2018	29.25	30.25	29.05	29.85	13,300	+0.40(+1.36%)
Aug 09, 2018	30.55	31.08	28.89	29.45	18,589	-1.40(-4.54%)
Aug 08, 2018	30.10	31.15	30.00	30.85	29,236	+0.85(+2.83%)
Aug 07, 2018	29.55	30.25	29.51	30.00	6,364	+0.70(+2.39%)
Aug 06, 2018	28.60	29.40	28.60	29.30	23,530	+0.95(+3.35%)
Aug 03, 2018	27.80	28.65	27.80	28.35	21,600	+0.25(+0.89%)
Aug 02, 2018	27.75	28.20	27.65	28.10	24,156	+0.35(+1.26%)
Aug 01, 2018	27.40	27.80	27.10	27.75	22,808	+0.70(+2.59%)
Jul 31, 2018	26.75	27.20	26.75	27.05	17,891	+0.70(+2.66%)
Jul 30, 2018	26.75	27.55	26.00	26.35	16,245	-0.25(-0.94%)
Jul 27, 2018	27.40	27.40	26.60	26.60	11,600	-0.40(-1.48%)
Jul 26, 2018	25.00	27.75	25.00	27.00	41,058	+3.50(+14.89%)
Jul 25, 2018	23.75	24.40	23.50	23.50	9,120	-0.60(-2.49%)
Jul 24, 2018	24.59	24.62	24.10	24.10	6,378	-0.45(-1.83%)
Jul 23, 2018	24.85	24.90	24.50	24.55	5,732	-0.15(-0.61%)
Jul 20, 2018		25.30	24.65	24.70	16,950	-0.25(-1.00%)
Jul 19, 2018	25.10	25.55	24.65	24.95	13,096	-0.05(-0.20%)
Jul 18, 2018	24.65	25.35	24.55	25.00	9,303	+0.30(+1.21%)
Jul 17, 2018	24.85	25.41	24.65	24.70	7,715	-0.35(-1.40%)
Jul 16, 2018	24.95	25.05	24.50	25.05	6,655	+0.25(+1.01%)
Jul 13, 2018	24.60	25.10	24.60	24.80	3,805	+0.15(+0.61%)
Jul 12, 2018	25.00	25.00	24.20	24.65	8,488	-0.05(-0.20%)
Jul 11, 2018	25.15	25.35	24.70	24.70	5,099	-0.40(-1.59%)
Jul 10, 2018	25.60	25.90	24.80	25.10	10,265	-0.35(-1.38%)
Jul 09, 2018	25.20	25.80	24.90	25.45	20,296	+0.40(+1.60%)
Jul 06, 2018	24.70	25.10	24.25	25.05	13,026	+0.45(+1.83%)
Jul 05, 2018	24.70	25.00	24.00	24.60	9,453	+0.10(+0.41%)
Jul 03, 2018		24.50	24.50	24.50	0	+0.20(+0.82%)