Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	34.03	34.03	33.41	33.41	20,396	-0.66(-1.95%)
Apr 27, 2007	34.63	34.65	33.37	34.07	9,552	-0.45(-1.30%)
Apr 26, 2007	35.14	35.70	33.88	34.52	11,353	-0.73(-2.07%)
Apr 25, 2007	34.49	35.37	34.28	35.25	6,236	+0.88(+2.56%)
Apr 24, 2007	34.21	34.49	34.05	34.37	4,467	-0.03(-0.08%)
Apr 23, 2007	34.47	34.83	34.33	34.40	4,880	-0.27(-0.78%)
Apr 20, 2007	34.58	34.67	34.21	34.67	7,375	+0.64(+1.87%)
Apr 19, 2007	33.95	34.39	33.92	34.03	8,486	-0.06(-0.16%)
Apr 18, 2007	33.90	34.37	33.72	34.09	8,662	+0.40(+1.19%)
Apr 17, 2007	34.90	34.90	33.53	33.69	17,185	-1.94(-5.45%)
Apr 16, 2007	34.55	35.73	34.14	35.63	7,599	+1.45(+4.24%)
Apr 13, 2007	33.57	34.22	33.38	34.18	2,258	+0.49(+1.44%)
Apr 12, 2007	33.49	33.70	33.15	33.70	4,857	+0.16(+0.47%)
Apr 11, 2007	34.56	34.56	33.45	33.54	6,802	-1.10(-3.18%)
Apr 10, 2007	34.93	34.93	34.60	34.64	3,881	-0.46(-1.30%)
Apr 09, 2007	36.53	36.53	35.04	35.10	31,552	-1.28(-3.52%)
Apr 05, 2007	36.23	36.55	36.21	36.38	1,369	+0.07(+0.18%)
Apr 04, 2007	36.94	36.95	36.14	36.31	3,102	-0.78(-2.12%)
Apr 03, 2007	34.55	37.17	34.55	37.10	6,420	+2.67(+7.76%)
Apr 02, 2007	35.40	35.40	34.17	34.43	4,504	-0.97(-2.75%)
Mar 30, 2007	35.27	36.00	34.90	35.40	11,690	+0.27(+0.77%)
Mar 29, 2007	36.99	37.14	34.83	35.13	6,646	-1.72(-4.67%)
Mar 28, 2007	38.34	38.34	36.84	36.85	29,666	-1.48(-3.85%)
Mar 27, 2007	39.40	39.40	38.32	38.32	4,186	-1.23(-3.12%)
Mar 26, 2007	38.17	39.71	37.98	39.56	4,635	+1.24(+3.24%)
Mar 23, 2007	37.99	38.31	37.87	38.31	3,701	+0.18(+0.47%)
Mar 22, 2007	37.94	38.17	37.51	38.14	6,249	+0.36(+0.94%)
Mar 21, 2007	35.93	37.78	35.64	37.78	5,323	+1.97(+5.51%)
Mar 20, 2007	36.00	36.15	35.32	35.81	3,114	-0.13(-0.36%)
Mar 19, 2007	35.21	36.52	35.21	35.94	9,848	+0.89(+2.53%)
Mar 16, 2007	34.85	35.23	34.58	35.05	25,495	+0.29(+0.83%)
Mar 15, 2007	33.36	34.76	33.36	34.76	4,172	+1.46(+4.38%)
Mar 14, 2007	32.29	33.30	32.29	33.30	10,946	+0.90(+2.77%)
Mar 13, 2007	33.33	33.29	32.40	32.41	21,150	-0.93(-2.78%)
Mar 12, 2007	32.47	33.36	32.45	33.33	3,998	+0.85(+2.62%)
Mar 09, 2007	32.43	33.01	32.43	32.48	4,750	+0.21(+0.64%)
Mar 08, 2007	33.00	33.00	31.82	32.28	10,992	-0.56(-1.71%)
Mar 07, 2007	33.76	33.86	32.52	32.84	22,934	-1.06(-3.12%)
Mar 06, 2007	32.81	34.51	32.44	33.89	10,856	+1.58(+4.89%)
Mar 05, 2007	33.16	33.17	32.26	32.31	11,707	-1.41(-4.18%)
Mar 02, 2007	35.07	35.47	33.72	33.72	13,321	-1.65(-4.68%)
Mar 01, 2007	36.46	37.38	35.38	35.38	4,177	-1.24(-3.39%)
Feb 28, 2007	39.56	39.56	36.62	36.62	10,196	-2.79(-7.09%)
Feb 27, 2007	40.18	40.18	39.36	39.42	10,186	-1.25(-3.08%)
Feb 26, 2007	40.65	40.67	40.40	40.67	4,465	-0.21(-0.50%)
Feb 23, 2007	40.56	40.90	40.25	40.87	4,659	+0.55(+1.37%)
Feb 22, 2007	39.93	40.32	39.44	40.32	3,451	+0.40(+1.01%)
Feb 21, 2007	39.79	40.13	39.71	39.92	1,444	-0.03(-0.07%)
Feb 20, 2007	39.14	39.95	39.14	39.95	1,498	+0.65(+1.66%)
Feb 16, 2007	39.13	39.29	39.06	39.29	4,451	+0.26(+0.66%)
Feb 15, 2007	38.80	39.04	38.68	39.04	4,571	+0.45(+1.17%)
Feb 14, 2007	38.82	38.82	38.03	38.58	8,937	-0.28(-0.72%)
Feb 13, 2007	39.85	39.85	38.63	38.86	11,299	-0.82(-2.07%)
Feb 12, 2007	41.01	41.04	39.67	39.69	6,467	-1.17(-2.86%)
Feb 09, 2007	42.37	42.74	40.83	40.85	4,004	-1.78(-4.16%)
Feb 08, 2007	41.32	42.63	41.27	42.63	5,313	+1.33(+3.21%)
Feb 07, 2007	40.05	41.30	40.05	41.30	4,361	+1.19(+2.96%)
Feb 06, 2007	39.81	40.12	39.65	40.12	2,323	+0.47(+1.18%)
Feb 05, 2007	41.08	41.39	39.42	39.65	15,289	-1.60(-3.87%)
Feb 02, 2007	43.92	43.92	41.05	41.25	26,098	-2.67(-6.09%)