Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	38.96	39.64	38.96	39.64	5,136	-0.18(-0.45%)
Apr 27, 2006	39.38	39.88	38.98	39.82	7,907	-0.05(-0.12%)
Apr 26, 2006	39.59	40.40	39.59	39.86	9,788	+0.37(+0.95%)
Apr 25, 2006	38.24	39.49	38.24	39.49	12,879	+0.62(+1.59%)
Apr 24, 2006	39.58	39.58	38.71	38.87	10,808	-0.46(-1.16%)
Apr 21, 2006	39.56	39.56	38.68	39.33	24,403	+0.29(+0.74%)
Apr 20, 2006	37.99	39.04	37.99	39.04	6,545	+0.53(+1.38%)
Apr 19, 2006	37.37	38.51	37.21	38.51	12,168	+1.14(+3.05%)
Apr 18, 2006	36.88	37.38	36.63	37.37	21,546	+1.05(+2.88%)
Apr 17, 2006	35.18	36.51	35.18	36.32	10,812	+0.74(+2.07%)
Apr 13, 2006	34.94	35.81	34.71	35.58	10,057	+0.64(+1.85%)
Apr 12, 2006	33.57	36.33	34.85	34.94	20,471	+1.36(+4.06%)
Apr 11, 2006	34.50	34.82	33.43	33.57	12,655	-0.63(-1.83%)
Apr 10, 2006	34.79	34.86	34.11	34.20	18,716	-0.39(-1.13%)
Apr 07, 2006	33.93	34.89	33.86	34.59	11,778	+0.60(+1.76%)
Apr 06, 2006	34.29	34.37	33.86	34.00	6,374	-0.10(-0.30%)
Apr 05, 2006	35.18	35.18	33.84	34.10	14,650	-0.60(-1.72%)
Apr 04, 2006	36.34	36.54	34.66	34.70	20,420	-2.59(-6.94%)
Apr 03, 2006	38.68	39.01	36.87	37.28	19,348	-0.96(-2.52%)
Mar 31, 2006	37.44	38.34	37.12	38.25	18,489	+1.14(+3.07%)
Mar 30, 2006	36.92	37.14	36.61	37.11	13,931	+0.40(+1.09%)
Mar 29, 2006	35.43	36.71	34.70	36.71	9,364	+1.63(+4.63%)
Mar 28, 2006	35.80	35.80	34.68	35.08	19,493	-0.51(-1.44%)
Mar 27, 2006	34.38	35.82	34.38	35.59	17,876	+1.23(+3.59%)
Mar 24, 2006	33.25	34.41	33.25	34.36	14,017	+1.14(+3.43%)
Mar 23, 2006	33.43	33.43	32.97	33.22	11,129	-0.05(-0.14%)
Mar 22, 2006	33.92	33.92	33.00	33.27	38,097	-0.65(-1.93%)
Mar 21, 2006	34.19	34.47	33.92	33.92	15,510	-0.53(-1.55%)
Mar 20, 2006	34.31	34.54	33.75	34.45	11,505	+0.39(+1.15%)
Mar 17, 2006	34.10	34.20	33.78	34.06	36,397	+0.21(+0.63%)
Mar 16, 2006	33.07	34.25	33.07	33.85	24,717	+1.35(+4.14%)
Mar 15, 2006	32.05	33.24	31.70	32.50	45,694	+0.90(+2.84%)
Mar 14, 2006	31.67	32.08	30.63	31.60	31,256	-0.17(-0.53%)
Mar 13, 2006	32.40	32.93	31.74	31.77	30,378	-1.00(-3.05%)
Mar 10, 2006	32.24	32.85	31.91	32.77	12,812	+0.83(+2.60%)
Mar 09, 2006	32.08	32.23	31.82	31.94	8,279	+0.11(+0.35%)
Mar 08, 2006	32.43	32.43	31.82	31.83	3,630	-0.31(-0.96%)
Mar 07, 2006	32.72	32.72	31.71	32.14	10,896	-0.20(-0.61%)
Mar 06, 2006	32.06	33.05	32.06	32.33	4,801	+0.09(+0.29%)
Mar 03, 2006	32.18	33.05	32.18	32.24	16,213	-0.16(-0.49%)
Mar 02, 2006	33.09	33.09	32.26	32.40	11,559	-0.70(-2.12%)
Mar 01, 2006	33.36	33.74	32.74	33.10	23,396	+0.03(+0.08%)
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%)