Lawson Products IN (NQ: LAWS )

52.49 USD -1.21 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.15 56.15 52.19 52.49 5,577 -1.21(-2.25%)
Jul 29, 2021 54.88 54.88 52.60 53.70 5,117 +0.46(+0.86%)
Jul 28, 2021 52.66 53.90 52.54 53.24 8,367 +0.36(+0.68%)
Jul 27, 2021 52.50 52.88 52.22 52.88 5,648 -0.10(-0.19%)
Jul 26, 2021 53.35 53.95 52.62 52.98 3,521 -0.19(-0.36%)
Jul 23, 2021 53.50 54.44 53.17 53.17 1,918 -0.43(-0.80%)
Jul 22, 2021 53.50 54.36 52.29 53.60 6,697 -0.02(-0.04%)
Jul 21, 2021 53.89 54.50 52.69 53.62 9,928 +0.51(+0.96%)
Jul 20, 2021 53.49 55.60 52.73 53.11 21,910 +0.26(+0.49%)
Jul 19, 2021 52.50 53.38 52.02 52.85 8,796 +0.60(+1.15%)
Jul 16, 2021 53.18 53.18 52.19 52.25 5,916 -0.03(-0.06%)
Jul 15, 2021 52.90 54.12 52.28 52.28 2,922 +0.00(+0.00%)
Jul 14, 2021 52.06 52.48 51.14 52.28 4,132 +0.03(+0.06%)
Jul 13, 2021 52.49 53.38 52.25 52.25 5,403 -0.32(-0.61%)
Jul 12, 2021 52.97 53.24 52.10 52.57 2,747 -0.79(-1.48%)
Jul 09, 2021 53.86 53.86 53.35 53.36 1,613 +0.70(+1.33%)
Jul 08, 2021 53.06 53.06 51.61 52.66 4,189 -0.23(-0.43%)
Jul 07, 2021 52.50 52.89 52.50 52.89 2,969 +0.24(+0.46%)
Jul 06, 2021 53.92 55.19 52.65 52.65 2,481 -0.12(-0.23%)
Jul 02, 2021 54.21 54.21 52.77 52.77 2,359 -0.73(-1.36%)
Jul 01, 2021 54.00 54.75 52.94 53.50 6,170 -0.01(-0.02%)
Jun 30, 2021 53.15 55.00 53.15 53.51 8,304 -0.46(-0.85%)
Jun 29, 2021 53.50 54.21 50.89 53.97 41,692 +0.57(+1.07%)
Jun 28, 2021 53.55 54.01 52.78 53.40 26,247 +0.71(+1.35%)
Jun 25, 2021 56.93 57.44 49.58 52.69 107,955 -3.51(-6.25%)
Jun 24, 2021 56.20 56.20 56.20 56.20 2,001 +0.30(+0.54%)
Jun 23, 2021 56.23 56.23 55.00 55.90 9,966 +0.10(+0.18%)
Jun 22, 2021 55.58 56.05 54.56 55.80 8,692 -0.20(-0.36%)
Jun 21, 2021 53.12 56.93 53.12 56.00 7,804 +1.11(+2.02%)
Jun 18, 2021 55.63 55.90 54.04 54.89 17,939 -1.62(-2.87%)
Jun 17, 2021 58.13 58.15 56.02 56.51 13,001 -1.48(-2.55%)
Jun 16, 2021 57.00 57.99 57.00 57.99 4,560 +0.89(+1.56%)
Jun 15, 2021 57.40 58.02 56.26 57.10 8,826 +0.07(+0.12%)
Jun 14, 2021 59.06 59.10 56.92 57.03 9,279 -2.57(-4.31%)
Jun 11, 2021 59.27 60.52 59.25 59.60 3,176 +0.05(+0.08%)
Jun 10, 2021 59.29 59.71 58.47 59.55 10,067 +0.61(+1.03%)
Jun 09, 2021 58.94 58.94 58.94 58.94 1,475 -0.37(-0.62%)
Jun 08, 2021 58.51 59.73 58.19 59.31 5,485 +0.61(+1.04%)
Jun 07, 2021 58.67 59.14 58.67 58.70 2,633 +0.19(+0.32%)
Jun 04, 2021 59.05 59.72 58.20 58.51 7,062 -0.28(-0.48%)
Jun 03, 2021 60.58 60.58 58.60 58.79 5,719 -1.81(-2.99%)
Jun 02, 2021 61.70 61.70 60.24 60.60 8,941 -0.72(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.