Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.37	40.74	37.99	37.99	18,260	-1.68(-4.23%)
Apr 28, 2022	37.62	39.97	37.20	39.67	26,226	+2.67(+7.22%)
Apr 27, 2022	37.40	38.14	36.75	37.00	16,881	-0.50(-1.33%)
Apr 26, 2022	39.00	39.08	37.50	37.50	25,146	-1.50(-3.85%)
Apr 25, 2022	38.25	39.01	37.45	39.00	21,420	+0.59(+1.54%)
Apr 22, 2022	39.38	39.61	37.90	38.41	13,538	-1.19(-3.01%)
Apr 21, 2022	37.79	40.38	37.79	39.60	32,741	+2.49(+6.71%)
Apr 20, 2022	36.05	37.11	36.05	37.11	9,860	+1.08(+3.00%)
Apr 19, 2022	35.38	37.04	35.38	36.03	4,828	+0.65(+1.84%)
Apr 18, 2022	34.86	36.39	34.86	35.38	9,701	+0.05(+0.14%)
Apr 14, 2022	36.25	36.62	35.28	35.33	6,643	-0.77(-2.13%)
Apr 13, 2022	35.08	36.48	34.96	36.10	11,036	+0.73(+2.06%)
Apr 12, 2022	35.31	35.60	35.05	35.37	13,551	+0.59(+1.70%)
Apr 11, 2022	35.12	35.36	33.92	34.78	27,301	-0.79(-2.22%)
Apr 08, 2022	35.79	37.17	35.37	35.57	9,590	-0.52(-1.44%)
Apr 07, 2022	35.97	37.00	35.15	36.09	13,687	+0.40(+1.12%)
Apr 06, 2022	35.25	35.91	34.94	35.69	15,090	+0.29(+0.82%)
Apr 05, 2022	37.71	37.71	35.31	35.40	10,669	-2.01(-5.37%)
Apr 04, 2022	38.69	38.69	36.93	37.41	5,684	-1.28(-3.31%)
Apr 01, 2022	38.79	38.97	38.27	38.69	12,114	+0.15(+0.39%)
Mar 31, 2022	37.98	39.94	37.98	38.54	29,061	+0.36(+0.94%)
Mar 30, 2022	36.16	39.29	36.16	38.18	28,956	+1.53(+4.17%)
Mar 29, 2022	36.57	37.13	35.77	36.65	33,179	+0.50(+1.38%)
Mar 28, 2022	36.96	36.96	35.42	36.15	32,212	-0.42(-1.15%)
Mar 25, 2022	37.92	37.92	36.52	36.57	26,856	-0.98(-2.61%)
Mar 24, 2022	37.56	37.79	37.39	37.55	8,322	-0.06(-0.16%)
Mar 23, 2022	37.90	38.31	37.60	37.61	12,899	-0.80(-2.08%)
Mar 22, 2022	38.29	38.85	37.97	38.41	21,090	+0.42(+1.11%)
Mar 21, 2022	37.99	38.91	37.58	37.99	27,723	+0.15(+0.40%)
Mar 18, 2022	37.87	38.95	37.84	37.84	41,606	-0.56(-1.46%)
Mar 17, 2022	38.49	39.06	37.95	38.40	34,062	+0.42(+1.11%)
Mar 16, 2022	37.09	38.75	36.51	37.98	41,020	+1.77(+4.89%)
Mar 15, 2022	36.31	37.70	36.21	36.21	11,575	-0.65(-1.76%)
Mar 14, 2022	38.27	38.79	36.74	36.86	7,087	-0.67(-1.79%)
Mar 11, 2022	37.77	37.77	37.25	37.53	6,641	-0.47(-1.24%)
Mar 10, 2022	37.28	38.23	36.73	38.00	15,659	+0.10(+0.26%)
Mar 09, 2022	37.95	38.90	37.43	37.90	10,239	+0.76(+2.05%)
Mar 08, 2022	37.97	38.73	36.97	37.14	16,972	-0.46(-1.22%)
Mar 07, 2022	37.19	39.38	35.10	37.60	19,325	-0.20(-0.53%)
Mar 04, 2022	38.54	38.67	37.26	37.80	16,143	-1.77(-4.47%)
Mar 03, 2022	40.22	40.49	39.31	39.57	8,784	-1.31(-3.20%)
Mar 02, 2022	40.06	41.07	40.05	40.88	12,196	+0.88(+2.20%)
Mar 01, 2022	42.51	42.51	39.98	40.00	10,766	-2.51(-5.90%)
Feb 28, 2022	42.99	43.97	42.44	42.51	12,846	-0.94(-2.16%)
Feb 25, 2022	42.75	43.70	42.56	43.45	11,845	+0.74(+1.73%)
Feb 24, 2022	43.40	43.40	42.13	42.71	8,878	-0.70(-1.61%)
Feb 23, 2022	44.96	44.96	43.41	43.41	7,588	-0.69(-1.56%)
Feb 22, 2022	44.46	44.58	44.02	44.10	7,418	+0.22(+0.50%)
Feb 18, 2022				43.88	0	+1.05(+2.45%)
Feb 17, 2022	43.90	43.90	42.83	42.83	17,961	-1.12(-2.55%)
Feb 16, 2022	43.54	44.92	43.50	43.95	13,163	+0.21(+0.48%)
Feb 15, 2022	43.61	44.28	43.16	43.74	15,505	+0.33(+0.76%)
Feb 14, 2022	43.82	44.03	42.93	43.41	9,445	-0.28(-0.64%)
Feb 11, 2022	44.31	44.31	42.61	43.69	11,837	-0.41(-0.93%)
Feb 10, 2022	44.95	45.20	44.10	44.10	11,850	-1.39(-3.06%)
Feb 09, 2022	46.82	46.82	45.41	45.49	8,938	-1.24(-2.65%)
Feb 08, 2022	46.40	46.73	45.51	46.73	12,727	+0.46(+0.99%)
Feb 07, 2022	46.45	46.58	46.13	46.27	7,021	-0.48(-1.03%)
Feb 04, 2022	46.30	47.38	46.22	46.75	9,207	+0.08(+0.17%)
Feb 03, 2022	45.97	47.09		46.67	28,900	-0.44(-0.93%)
Feb 02, 2022	48.63	48.87	46.71	47.11	24,870	-1.59(-3.26%)