Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.65	14.35	13.24	14.21	9,331	+0.58(+4.26%)
Jun 29, 2009	13.51	14.08	13.36	13.63	9,585	-0.05(-0.37%)
Jun 26, 2009	13.05	13.98	12.84	13.68	84,402	+0.52(+3.95%)
Jun 25, 2009	13.38	13.38	12.95	13.16	6,976	-0.03(-0.23%)
Jun 24, 2009	12.59	13.63	12.09	13.19	10,661	+0.26(+2.01%)
Jun 23, 2009	13.72	14.74	12.55	12.93	17,902	-1.08(-7.71%)
Jun 22, 2009	14.55	15.17	13.91	14.01	12,583	-0.65(-4.43%)
Jun 19, 2009	14.18	14.96	14.08	14.66	24,741	+0.67(+4.79%)
Jun 18, 2009	14.57	14.57	13.45	13.99	10,726	-0.65(-4.44%)
Jun 17, 2009	13.78	15.34	13.39	14.64	20,112	+0.84(+6.09%)
Jun 16, 2009	14.28	14.56	12.87	13.80	12,189	-0.45(-3.16%)
Jun 15, 2009	15.59	16.22	14.10	14.25	20,564	-1.89(-11.71%)
Jun 12, 2009	16.15	16.60	16.02	16.14	7,274	-0.14(-0.86%)
Jun 11, 2009	16.23	16.94	16.07	16.28	11,115	+0.06(+0.37%)
Jun 10, 2009	16.18	16.88	15.95	16.22	16,709	+0.05(+0.31%)
Jun 09, 2009	15.32	16.57	15.23	16.17	19,097	+0.85(+5.55%)
Jun 08, 2009	14.72	15.36	14.67	15.32	15,539	+0.51(+3.44%)
Jun 05, 2009	14.62	15.21	14.22	14.81	18,899	+0.43(+2.99%)
Jun 04, 2009	14.47	14.87	13.63	14.38	12,173	-0.05(-0.35%)
Jun 03, 2009	14.77	15.20	14.02	14.43	11,028	-0.43(-2.89%)
Jun 02, 2009	13.88	15.57	13.78	14.86	45,050	+0.98(+7.06%)
Jun 01, 2009	11.36	13.88	11.36	13.88	50,183	+2.68(+23.93%)
May 29, 2009	11.87	12.06	11.17	11.20	29,340	-0.58(-4.92%)
May 28, 2009	11.82	12.17	11.66	11.78	9,850	-0.01(-0.08%)
May 27, 2009	12.36	12.36	10.81	11.79	17,750	-0.60(-4.84%)
May 26, 2009	10.88	12.42	10.63	12.39	16,836	+1.39(+12.64%)
May 22, 2009	11.13	11.43	10.53	11.00	20,474	-0.07(-0.63%)
May 21, 2009	11.00	11.14	10.58	11.07	25,668	-0.12(-1.07%)
May 20, 2009	11.56	11.96	10.63	11.19	29,634	-0.28(-2.44%)
May 19, 2009	11.50	11.67	11.30	11.47	14,921	+0.05(+0.44%)
May 18, 2009	11.21	11.69	11.21	11.42	20,042	+0.21(+1.87%)
May 15, 2009	11.40	11.50	11.09	11.21	28,337	-0.28(-2.44%)
May 14, 2009	11.35	11.49	11.10	11.49	5,191	+0.17(+1.50%)
May 13, 2009	11.35	11.40	11.07	11.32	18,437	+0.06(+0.53%)
May 12, 2009	11.56	11.56	10.74	11.26	17,537	-0.24(-2.09%)
May 11, 2009	11.95	11.95	11.42	11.50	21,474	-0.51(-4.25%)
May 08, 2009	11.77	12.87	11.71	12.01	33,981	+0.47(+4.07%)
May 07, 2009	11.97	12.04	11.38	11.54	36,912	-0.19(-1.62%)
May 06, 2009	11.72	12.00	11.64	11.73	27,592	+0.14(+1.21%)
May 05, 2009	11.65	12.13	11.59	11.59	17,427	-0.15(-1.28%)
May 04, 2009	11.55	11.75	11.39	11.74	21,826	+0.36(+3.16%)
May 01, 2009	11.52	12.06	11.30	11.38	16,834	-0.10(-0.87%)
Apr 30, 2009	11.94	12.12	10.90	11.48	32,180	-0.34(-2.88%)
Apr 29, 2009	11.59	11.89	11.46	11.82	12,219	+0.33(+2.87%)
Apr 28, 2009	11.30	11.87	10.98	11.49	21,806	+0.08(+0.70%)
Apr 27, 2009	11.38	11.60	11.38	11.41	5,941	-0.04(-0.35%)
Apr 24, 2009	11.48	12.49	11.25	11.45	10,460	+0.10(+0.88%)
Apr 23, 2009	11.46	11.89	10.92	11.35	7,533	-0.05(-0.44%)
Apr 22, 2009	11.77	11.95	11.06	11.40	24,995	-0.56(-4.68%)
Apr 21, 2009	11.31	12.42	11.31	11.96	15,221	+0.58(+5.10%)
Apr 20, 2009	11.60	11.85	11.31	11.38	19,112	-0.55(-4.61%)
Apr 17, 2009	11.19	12.72	10.90	11.93	24,231	+0.78(+7.00%)
Apr 16, 2009	10.18	11.24	10.00	11.15	38,577	+1.04(+10.29%)
Apr 15, 2009	10.05	10.45	9.960	10.11	26,112	+0.14(+1.40%)
Apr 14, 2009	11.51	11.83	9.960	9.970	14,997	-1.78(-15.15%)
Apr 13, 2009	12.18	12.25	11.67	11.75	9,388	-0.63(-5.09%)
Apr 09, 2009	12.19	12.75	12.17	12.38	17,588	+0.48(+4.03%)
Apr 08, 2009	11.58	11.92	11.51	11.90	4,075	+0.39(+3.39%)
Apr 07, 2009	11.67	12.14	11.51	11.51	7,430	-0.37(-3.11%)
Apr 06, 2009	12.61	12.61	11.21	11.88	8,944	-0.94(-7.33%)
Apr 03, 2009	12.54	12.95	12.39	12.82	14,404	+0.27(+2.15%)
Apr 02, 2009	12.40	12.59	12.17	12.55	46,033	+0.50(+4.15%)