Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.89	31.93	31.25	31.60	11,400	-0.16(-0.50%)
Dec 28, 2018	31.80	32.00	31.25	31.76	6,900	-0.04(-0.13%)
Dec 27, 2018	31.58	32.00	31.37	31.80	4,958	+0.07(+0.22%)
Dec 26, 2018	31.40	31.95	30.54	31.73	15,224	+0.53(+1.70%)
Dec 24, 2018	31.66	31.82	31.20	31.20	3,400	-0.59(-1.86%)
Dec 21, 2018	31.49	31.89	31.20	31.79	32,100	+0.24(+0.76%)
Dec 20, 2018	31.53	31.99	31.22	31.55	12,682	+0.21(+0.67%)
Dec 19, 2018	31.20	31.82	31.20	31.34	6,095	+0.14(+0.45%)
Dec 18, 2018	30.05	31.79	30.05	31.20	16,594	+1.95(+6.67%)
Dec 17, 2018	29.41	29.97	29.00	29.25	15,296	-0.11(-0.37%)
Dec 14, 2018	29.37	30.59	29.20	29.36	13,600	+0.04(+0.14%)
Dec 13, 2018	30.28	30.28	29.23	29.32	3,644	-0.19(-0.64%)
Dec 12, 2018	29.13	31.95	29.13	29.51	8,521	+0.41(+1.41%)
Dec 11, 2018	28.72	29.17	28.30	29.10	3,653	+0.34(+1.18%)
Dec 10, 2018	29.56	30.21	28.10	28.76	17,085	-1.03(-3.46%)
Dec 07, 2018	30.63	30.90	29.47	29.79	10,100	-0.81(-2.65%)
Dec 06, 2018	30.64	30.98	30.55	30.60	8,861	-0.05(-0.16%)
Dec 04, 2018	31.05	31.22	30.65	30.65	11,000	-0.48(-1.54%)
Dec 03, 2018	31.00	31.54	30.70	31.13	20,048	+0.33(+1.07%)
Nov 30, 2018	31.27	31.37	30.80	30.80	13,800	-0.18(-0.58%)
Nov 29, 2018	31.48	31.48	30.83	30.98	5,981	-0.87(-2.73%)
Nov 28, 2018	31.92	31.94	31.30	31.85	3,985	+0.60(+1.92%)
Nov 27, 2018	30.85	31.25	30.85	31.25	1,630	+0.33(+1.07%)
Nov 26, 2018	31.59	31.59	30.85	30.92	8,913	-0.75(-2.37%)
Nov 23, 2018	30.95	31.67	30.94	31.67	3,700	+0.68(+2.19%)
Nov 21, 2018		30.99	30.99	30.99	0	-0.03(-0.10%)
Nov 20, 2018	31.05	31.99	31.00	31.02	7,502	-0.03(-0.10%)
Nov 19, 2018	31.80	31.80	31.05	31.05	9,808	-0.21(-0.67%)
Nov 16, 2018	31.15	31.73	30.61	31.26	7,800	+0.11(+0.35%)
Nov 15, 2018	31.57	31.80	31.15	31.15	23,141	-0.40(-1.27%)
Nov 14, 2018	31.74	32.00	31.35	31.55	11,116	-0.14(-0.44%)
Nov 13, 2018	31.80	32.22	31.51	31.69	6,308	+0.16(+0.51%)
Nov 12, 2018	31.10	31.77	30.95	31.53	24,316	+0.46(+1.48%)
Nov 09, 2018	30.86	31.09	30.85	31.07	4,200	+0.47(+1.54%)
Nov 08, 2018	30.30	30.84	30.30	30.60	15,040	+0.12(+0.39%)
Nov 07, 2018	30.40	30.65	30.25	30.48	15,345	+0.05(+0.16%)
Nov 06, 2018	30.60	30.80	30.34	30.43	11,008	-0.47(-1.52%)
Nov 05, 2018	32.60	32.66	30.56	30.90	16,261	-1.30(-4.04%)
Nov 02, 2018	32.75	33.20	31.20	32.20	11,600	-0.47(-1.44%)
Nov 01, 2018	33.00	33.00	32.51	32.67	11,179	-0.39(-1.18%)
Oct 31, 2018	33.89	34.03	32.04	33.06	23,037	-0.73(-2.16%)
Oct 30, 2018	32.60	34.26	32.36	33.79	12,315	+1.23(+3.78%)
Oct 29, 2018	32.34	33.12	31.99	32.56	6,851	+0.80(+2.52%)
Oct 26, 2018	30.49	34.55	30.05	31.76	22,200	+1.25(+4.10%)
Oct 25, 2018	31.00	31.35	30.10	30.51	30,606	-0.54(-1.74%)
Oct 24, 2018	31.10	31.20	31.05	31.05	5,060	-0.01(-0.03%)
Oct 23, 2018	31.20	32.88	31.06	31.06	22,426	-0.19(-0.61%)
Oct 22, 2018	31.11	31.59	31.10	31.25	4,379	+0.55(+1.79%)
Oct 19, 2018	30.10	31.30	30.10	30.70	13,600	+0.73(+2.44%)
Oct 18, 2018	31.71	31.71	28.99	29.97	7,465	-1.48(-4.71%)
Oct 17, 2018	30.63	31.92	30.63	31.45	6,056	+0.45(+1.45%)
Oct 16, 2018	29.49	31.40	29.39	31.00	6,514	+1.56(+5.30%)
Oct 15, 2018	29.10	29.77	28.52	29.44	6,518	+0.26(+0.89%)
Oct 12, 2018	30.00	30.00	28.18	29.18	10,100	-0.52(-1.75%)
Oct 11, 2018	30.30	31.14	28.00	29.70	12,597	-0.56(-1.85%)
Oct 10, 2018	31.88	32.58	30.26	30.26	6,272	-2.11(-6.52%)
Oct 09, 2018	32.70	32.84	31.65	32.37	7,205	-0.78(-2.35%)
Oct 08, 2018	34.14	34.14	32.95	33.15	6,011	-0.87(-2.56%)
Oct 05, 2018	34.89	34.89	33.30	34.02	7,300	-0.52(-1.51%)
Oct 04, 2018	33.15	34.70	33.15	34.54	14,555	+1.39(+4.19%)
Oct 03, 2018	32.70	33.15	31.78	33.15	8,119	+0.85(+2.63%)
Oct 02, 2018	33.50	33.50	32.30	32.30	11,879	-1.15(-3.44%)