Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	34.61	34.36	32.76	33.07	32,130	-1.54(-4.45%)
Feb 27, 2006	34.29	35.22	34.29	34.61	10,578	-0.02(-0.05%)
Feb 24, 2006	34.06	34.63	33.86	34.63	4,314	+0.37(+1.09%)
Feb 23, 2006	34.72	34.83	33.94	34.26	6,140	-0.69(-1.98%)
Feb 22, 2006	35.25	35.68	34.65	34.95	8,065	-0.48(-1.35%)
Feb 21, 2006	36.69	36.69	35.14	35.43	6,825	-1.15(-3.14%)
Feb 17, 2006	37.77	37.77	36.54	36.57	5,641	-0.91(-2.42%)
Feb 16, 2006	37.31	37.56	36.69	37.48	4,494	+0.60(+1.62%)
Feb 15, 2006	36.00	37.11	35.85	36.88	8,405	+1.40(+3.95%)
Feb 14, 2006	34.39	35.63	34.34	35.48	11,592	+1.20(+3.49%)
Feb 13, 2006	35.29	35.61	34.22	34.29	9,122	-1.66(-4.63%)
Feb 10, 2006	36.47	36.47	35.14	35.95	4,689	-0.45(-1.23%)
Feb 09, 2006	35.92	36.62	35.71	36.40	7,850	+0.12(+0.33%)
Feb 08, 2006	35.82	36.67	35.54	36.28	5,808	+0.86(+2.43%)
Feb 07, 2006	34.90	35.80	34.90	35.42	2,803	+0.23(+0.66%)
Feb 06, 2006	35.67	36.00	35.06	35.18	7,817	-0.87(-2.41%)
Feb 03, 2006	36.57	36.85	35.86	36.05	5,519	-0.11(-0.31%)
Feb 02, 2006	39.35	39.53	35.89	36.16	19,852	-3.21(-8.14%)
Feb 01, 2006	39.25	40.13	39.25	39.37	11,478	-0.10(-0.26%)
Jan 31, 2006	40.41	40.41	38.93	39.47	6,329	-0.76(-1.88%)
Jan 30, 2006	40.19	41.00	39.85	40.23	10,100	-0.69(-1.69%)
Jan 27, 2006	38.22	41.04	38.19	40.92	18,381	+2.72(+7.12%)
Jan 26, 2006	36.24	38.21	36.24	38.20	14,331	+1.83(+5.04%)
Jan 25, 2006	36.25	36.88	35.86	36.37	13,631	+0.84(+2.37%)
Jan 24, 2006	34.57	35.53	34.57	35.53	11,782	+0.66(+1.90%)
Jan 23, 2006	36.31	36.31	34.86	34.86	9,854	-1.80(-4.92%)
Jan 20, 2006	36.93	36.93	36.50	36.67	4,082	-0.50(-1.33%)
Jan 19, 2006	36.96	37.62	36.82	37.16	6,038	-0.21(-0.58%)
Jan 18, 2006	36.60	37.38	36.52	37.38	8,405	+0.86(+2.35%)
Jan 17, 2006	37.45	37.47	36.44	36.52	7,886	-1.19(-3.15%)
Jan 13, 2006	38.40	38.40	37.55	37.71	8,977	-0.24(-0.64%)
Jan 12, 2006	36.58	38.40	36.24	37.95	29,964	+1.72(+4.75%)
Jan 11, 2006	36.67	36.67	36.11	36.23	10,493	+0.04(+0.10%)
Jan 10, 2006	35.68	36.33	35.35	36.19	9,107	+0.84(+2.38%)
Jan 09, 2006	35.15	36.02	34.86	35.35	7,153	+0.72(+2.08%)
Jan 06, 2006	34.47	35.10	34.39	34.63	5,186	-0.04(-0.11%)
Jan 05, 2006	34.98	34.98	34.57	34.67	3,520	+0.07(+0.22%)
Jan 04, 2006	35.34	35.34	34.59	34.59	3,406	-0.73(-2.06%)
Jan 03, 2006	35.84	35.94	34.50	35.32	8,624	+0.06(+0.16%)
Dec 30, 2005	35.79	36.12	35.14	35.27	9,679	-0.32(-0.89%)
Dec 29, 2005	33.83	36.38	33.83	35.58	20,371	+1.11(+3.23%)
Dec 28, 2005	33.73	34.68	33.73	34.47	10,059	+0.78(+2.33%)
Dec 27, 2005	34.38	34.40	33.48	33.69	4,922	-0.31(-0.91%)
Dec 23, 2005	33.73	34.04	33.55	34.00	1,733	+0.79(+2.39%)
Dec 22, 2005	33.49	34.05	33.20	33.20	5,413	-0.29(-0.87%)
Dec 21, 2005	34.21	34.43	33.49	33.49	5,523	-0.19(-0.55%)
Dec 20, 2005	34.39	34.93	33.59	33.68	12,660	+0.17(+0.50%)
Dec 19, 2005	34.36	35.04	33.43	33.51	9,350	-1.56(-4.45%)
Dec 16, 2005	35.71	36.28	35.07	35.07	50,335	-0.79(-2.21%)
Dec 15, 2005	35.96	36.00	35.42	35.86	8,402	-0.58(-1.59%)
Dec 14, 2005	36.68	36.68	36.09	36.44	2,016	+0.00(+0.00%)
Dec 13, 2005	36.15	36.69	36.12	36.44	3,764	+0.31(+0.85%)
Dec 12, 2005	35.52	36.50	35.52	36.14	7,208	+0.32(+0.89%)
Dec 09, 2005	35.93	36.31	35.04	35.82	4,923	+0.11(+0.31%)
Dec 08, 2005	36.06	36.42	35.40	35.71	5,518	-0.34(-0.93%)
Dec 07, 2005	36.94	36.94	35.86	36.04	13,655	-0.64(-1.73%)
Dec 06, 2005	36.52	36.89	36.35	36.68	7,850	+0.11(+0.31%)
Dec 05, 2005	37.19	37.47	36.31	36.57	11,645	-0.31(-0.84%)
Dec 02, 2005	36.34	37.27	36.32	36.87	12,192	+0.77(+2.12%)