Lawson Products IN (NQ: LAWS )

50.75 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.45 53.00 52.15 52.43 12,500 -0.96(-1.80%)
Apr 29, 2021 52.88 53.40 50.75 53.39 10,646 +1.44(+2.77%)
Apr 28, 2021 50.92 52.19 50.92 51.95 20,501 +1.05(+2.06%)
Apr 27, 2021 51.89 51.89 50.70 50.90 6,587 -0.78(-1.51%)
Apr 26, 2021 51.76 51.76 51.03 51.68 2,783 -0.32(-0.62%)
Apr 23, 2021 50.70 52.31 50.70 52.00 2,600 +1.30(+2.56%)
Apr 22, 2021 51.36 52.44 50.70 50.70 7,324 -0.22(-0.43%)
Apr 21, 2021 51.32 51.41 50.54 50.92 8,330 +0.67(+1.33%)
Apr 20, 2021 49.49 50.55 49.49 50.25 12,116 +0.27(+0.54%)
Apr 19, 2021 50.30 50.59 49.74 49.98 13,289 -0.28(-0.56%)
Apr 16, 2021 51.84 51.84 50.25 50.26 5,800 -1.62(-3.12%)
Apr 15, 2021 52.05 52.05 50.45 51.88 3,610 +1.54(+3.06%)
Apr 14, 2021 50.60 51.33 50.29 50.34 2,107 +0.03(+0.06%)
Apr 13, 2021 49.64 50.32 49.64 50.31 23,328 +0.28(+0.56%)
Apr 12, 2021 51.17 51.26 49.78 50.03 11,354 -1.32(-2.57%)
Apr 09, 2021 52.13 52.13 51.13 51.35 4,200 -0.01(-0.02%)
Apr 08, 2021 50.72 51.47 50.60 51.36 3,677 +0.67(+1.32%)
Apr 07, 2021 50.51 50.92 50.51 50.69 3,175 -2.02(-3.83%)
Apr 06, 2021 53.00 53.55 52.15 52.71 10,739 +0.25(+0.48%)
Apr 05, 2021 52.36 52.49 51.55 52.46 6,220 +0.68(+1.31%)
Apr 01, 2021 52.68 52.68 51.39 51.78 3,100 -0.08(-0.15%)
Mar 31, 2021 51.29 52.95 51.03 51.86 14,436 +1.62(+3.22%)
Mar 30, 2021 50.00 51.32 49.32 50.24 13,838 -0.76(-1.49%)
Mar 29, 2021 50.69 51.66 50.08 51.00 13,885 -0.85(-1.64%)
Mar 26, 2021 52.82 52.82 50.55 51.85 7,200 -0.11(-0.21%)
Mar 25, 2021 50.00 51.99 49.94 51.96 11,910 +1.78(+3.55%)
Mar 24, 2021 50.10 51.15 48.50 50.18 45,769 +0.53(+1.07%)
Mar 23, 2021 53.64 53.64 49.45 49.65 10,039 -4.28(-7.94%)
Mar 22, 2021 55.80 55.80 53.02 53.93 7,568 -2.24(-3.99%)
Mar 19, 2021 57.21 57.21 55.03 56.17 40,100 -0.45(-0.79%)
Mar 18, 2021 57.04 57.28 56.28 56.62 9,052 -0.36(-0.63%)
Mar 17, 2021 55.60 56.98 55.26 56.98 8,350 +0.55(+0.97%)
Mar 16, 2021 59.02 59.02 56.06 56.43 13,084 -3.08(-5.18%)
Mar 15, 2021 59.60 60.00 58.60 59.51 11,549 -0.57(-0.95%)
Mar 12, 2021 58.94 60.79 58.94 60.08 9,700 +1.19(+2.02%)
Mar 11, 2021 55.09 59.06 55.09 58.89 20,879 +3.63(+6.57%)
Mar 10, 2021 54.90 56.78 54.32 55.26 15,111 +0.38(+0.69%)
Mar 09, 2021 54.75 55.55 54.20 54.88 11,775 -0.03(-0.05%)
Mar 08, 2021 54.40 55.80 54.40 54.91 15,488 +0.63(+1.16%)
Mar 05, 2021 53.70 54.30 52.19 54.28 12,900 +1.78(+3.39%)
Mar 04, 2021 53.47 54.06 52.50 52.50 16,057 -1.83(-3.37%)
Mar 03, 2021 55.00 56.25 54.33 54.33 12,772 -0.67(-1.22%)
Mar 02, 2021 53.11 55.09 53.11 55.00 23,589 +1.42(+2.65%)
Mar 01, 2021 53.35 54.21 53.01 53.58 9,607 +0.58(+1.09%)
Feb 26, 2021 53.00 54.87 53.00 53.00 15,500 -0.52(-0.97%)
Feb 25, 2021 52.99 56.30 52.99 53.52 13,068 +1.52(+2.92%)
Feb 24, 2021 51.28 52.86 51.28 52.00 10,703 +0.95(+1.86%)
Feb 23, 2021 50.90 51.18 50.20 51.05 10,770 +0.75(+1.49%)
Feb 22, 2021 50.56 51.65 49.91 50.30 12,456 -0.54(-1.06%)
Feb 19, 2021 50.40 51.85 50.40 50.84 9,700 +0.54(+1.07%)
Feb 18, 2021 51.11 51.11 50.30 50.30 7,211 -0.23(-0.46%)
Feb 17, 2021 51.05 51.90 50.25 50.53 10,959 -0.92(-1.79%)
Feb 16, 2021 51.60 51.82 50.78 51.45 8,445 -0.05(-0.10%)
Feb 12, 2021 52.15 52.15 50.57 51.50 12,700 -1.39(-2.63%)
Feb 11, 2021 52.12 53.40 51.98 52.89 12,672 +0.89(+1.71%)
Feb 10, 2021 52.25 53.76 51.35 52.00 14,896 -1.51(-2.82%)
Feb 09, 2021 50.65 54.09 50.65 53.51 31,815 +2.34(+4.57%)
Feb 08, 2021 50.74 51.17 50.51 51.17 16,141 +0.70(+1.39%)
Feb 05, 2021 50.71 50.71 49.98 50.47 3,800 +0.17(+0.34%)
Feb 04, 2021 49.13 50.75 49.01 50.30 16,862 +0.61(+1.23%)
Feb 03, 2021 49.45 49.98 49.24 49.69 14,324 -0.08(-0.16%)
Feb 02, 2021 51.20 51.20 49.77 49.77 14,533 -0.58(-1.15%)
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.