Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	40.41	40.41	38.93	39.47	6,329	-0.76(-1.88%)
Jan 30, 2006	40.19	41.00	39.85	40.23	10,100	-0.69(-1.69%)
Jan 27, 2006	38.22	41.04	38.19	40.92	18,381	+2.72(+7.12%)
Jan 26, 2006	36.24	38.21	36.24	38.20	14,331	+1.83(+5.04%)
Jan 25, 2006	36.25	36.88	35.86	36.37	13,631	+0.84(+2.37%)
Jan 24, 2006	34.57	35.53	34.57	35.53	11,782	+0.66(+1.90%)
Jan 23, 2006	36.31	36.31	34.86	34.86	9,854	-1.80(-4.92%)
Jan 20, 2006	36.93	36.93	36.50	36.67	4,082	-0.50(-1.33%)
Jan 19, 2006	36.96	37.62	36.82	37.16	6,038	-0.21(-0.58%)
Jan 18, 2006	36.60	37.38	36.52	37.38	8,405	+0.86(+2.35%)
Jan 17, 2006	37.45	37.47	36.44	36.52	7,886	-1.19(-3.15%)
Jan 13, 2006	38.40	38.40	37.55	37.71	8,977	-0.24(-0.64%)
Jan 12, 2006	36.58	38.40	36.24	37.95	29,964	+1.72(+4.75%)
Jan 11, 2006	36.67	36.67	36.11	36.23	10,493	+0.04(+0.10%)
Jan 10, 2006	35.68	36.33	35.35	36.19	9,107	+0.84(+2.38%)
Jan 09, 2006	35.15	36.02	34.86	35.35	7,153	+0.72(+2.08%)
Jan 06, 2006	34.47	35.10	34.39	34.63	5,186	-0.04(-0.11%)
Jan 05, 2006	34.98	34.98	34.57	34.67	3,520	+0.07(+0.22%)
Jan 04, 2006	35.34	35.34	34.59	34.59	3,406	-0.73(-2.06%)
Jan 03, 2006	35.84	35.94	34.50	35.32	8,624	+0.06(+0.16%)
Dec 30, 2005	35.79	36.12	35.14	35.27	9,679	-0.32(-0.89%)
Dec 29, 2005	33.83	36.38	33.83	35.58	20,371	+1.11(+3.23%)
Dec 28, 2005	33.73	34.68	33.73	34.47	10,059	+0.78(+2.33%)
Dec 27, 2005	34.38	34.40	33.48	33.69	4,922	-0.31(-0.91%)
Dec 23, 2005	33.73	34.04	33.55	34.00	1,733	+0.79(+2.39%)
Dec 22, 2005	33.49	34.05	33.20	33.20	5,413	-0.29(-0.87%)
Dec 21, 2005	34.21	34.43	33.49	33.49	5,523	-0.19(-0.55%)
Dec 20, 2005	34.39	34.93	33.59	33.68	12,660	+0.17(+0.50%)
Dec 19, 2005	34.36	35.04	33.43	33.51	9,350	-1.56(-4.45%)
Dec 16, 2005	35.71	36.28	35.07	35.07	50,335	-0.79(-2.21%)
Dec 15, 2005	35.96	36.00	35.42	35.86	8,402	-0.58(-1.59%)
Dec 14, 2005	36.68	36.68	36.09	36.44	2,016	+0.00(+0.00%)
Dec 13, 2005	36.15	36.69	36.12	36.44	3,764	+0.31(+0.85%)
Dec 12, 2005	35.52	36.50	35.52	36.14	7,208	+0.32(+0.89%)
Dec 09, 2005	35.93	36.31	35.04	35.82	4,923	+0.11(+0.31%)
Dec 08, 2005	36.06	36.42	35.40	35.71	5,518	-0.34(-0.93%)
Dec 07, 2005	36.94	36.94	35.86	36.04	13,655	-0.64(-1.73%)
Dec 06, 2005	36.52	36.89	36.35	36.68	7,850	+0.11(+0.31%)
Dec 05, 2005	37.19	37.47	36.31	36.57	11,645	-0.31(-0.84%)
Dec 02, 2005	36.34	37.27	36.32	36.87	12,192	+0.77(+2.12%)
Dec 01, 2005	35.56	36.40	35.23	36.11	9,608	+0.83(+2.36%)
Nov 30, 2005	34.65	35.40	34.58	35.28	15,953	+0.21(+0.61%)
Nov 29, 2005	35.61	35.97	34.59	35.06	13,668	+0.02(+0.05%)
Nov 28, 2005	35.28	35.73	34.80	35.04	15,992	-0.63(-1.76%)
Nov 25, 2005	35.31	35.85	34.98	35.67	9,640	+1.03(+2.97%)
Nov 23, 2005	34.51	34.81	34.35	34.64	10,499	+0.10(+0.30%)
Nov 22, 2005	34.57	35.08	34.54	34.54	14,720	+0.46(+1.34%)
Nov 21, 2005	33.89	34.38	33.42	34.08	9,069	+0.21(+0.61%)
Nov 18, 2005	34.30	34.30	33.85	33.87	4,153	+0.05(+0.14%)
Nov 17, 2005	33.32	34.07	33.32	33.83	8,551	+0.60(+1.80%)
Nov 16, 2005	33.75	34.25	33.23	33.23	7,889	-1.20(-3.47%)
Nov 15, 2005	34.66	34.85	33.93	34.43	7,298	-0.23(-0.67%)
Nov 14, 2005	34.72	35.22	33.75	34.66	10,141	+0.62(+1.81%)
Nov 11, 2005	33.96	34.66	33.69	34.04	5,950	+0.26(+0.77%)
Nov 10, 2005	33.31	33.87	33.19	33.78	10,210	-0.07(-0.19%)
Nov 09, 2005	33.58	34.14	32.88	33.85	8,611	-0.09(-0.28%)
Nov 08, 2005	33.35	33.94	33.35	33.94	7,538	+0.02(+0.06%)
Nov 07, 2005	33.77	34.00	33.62	33.92	11,331	+0.09(+0.28%)
Nov 04, 2005	33.69	33.87	33.32	33.83	22,031	+0.54(+1.63%)
Nov 03, 2005	33.51	33.98	33.20	33.29	8,945	-0.59(-1.74%)
Nov 02, 2005	33.05	34.06	32.89	33.87	9,485	+0.87(+2.63%)