Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.92	34.12	32.92	34.12	11,380	+0.62(+1.84%)
Jul 28, 2006	31.86	33.65	31.30	33.50	5,854	+1.80(+5.69%)
Jul 27, 2006	33.11	33.11	31.63	31.70	4,098	-1.05(-3.20%)
Jul 26, 2006	32.76	33.62	32.70	32.74	7,016	-0.04(-0.11%)
Jul 25, 2006	32.90	33.14	32.58	32.78	6,841	+0.19(+0.57%)
Jul 24, 2006	31.30	32.66	31.50	32.59	8,005	+1.29(+4.12%)
Jul 21, 2006	32.60	32.60	30.87	31.30	9,783	-1.50(-4.59%)
Jul 20, 2006	33.73	34.53	32.72	32.81	12,086	-0.97(-2.88%)
Jul 19, 2006	32.25	33.83	31.96	33.78	9,863	+1.26(+3.88%)
Jul 18, 2006	32.01	32.76	31.40	32.52	16,139	+1.01(+3.20%)
Jul 17, 2006	31.81	31.85	31.36	31.51	9,972	-0.49(-1.52%)
Jul 14, 2006	32.42	32.42	31.16	32.00	12,595	-0.08(-0.26%)
Jul 13, 2006	34.79	34.79	32.08	32.08	15,956	-2.71(-7.79%)
Jul 12, 2006	35.06	35.67	34.70	34.79	8,744	-0.41(-1.17%)
Jul 11, 2006	33.86	35.37	32.95	35.20	13,156	+0.89(+2.59%)
Jul 10, 2006	34.29	34.31	33.98	34.31	2,533	+0.03(+0.08%)
Jul 07, 2006	35.75	35.88	34.29	34.29	2,741	-1.70(-4.73%)
Jul 06, 2006	35.72	36.40	35.18	35.99	21,215	+0.12(+0.34%)
Jul 05, 2006	36.58	37.05	34.85	35.86	11,859	-1.26(-3.40%)
Jul 03, 2006	36.82	37.13	36.72	37.13	3,573	+0.29(+0.79%)
Jun 30, 2006	36.12	37.45	36.12	36.84	48,338	+0.65(+1.81%)
Jun 29, 2006	33.06	36.37	33.06	36.18	12,627	+3.49(+10.66%)
Jun 28, 2006	31.99	32.70	31.96	32.70	8,052	+0.42(+1.30%)
Jun 27, 2006	32.36	32.77	32.08	32.28	12,486	+0.26(+0.82%)
Jun 26, 2006	31.09	32.01	31.09	32.01	5,350	+0.87(+2.79%)
Jun 23, 2006	30.84	31.34	30.84	31.15	10,604	+0.03(+0.09%)
Jun 22, 2006	31.23	31.41	30.84	31.12	32,191	+0.28(+0.91%)
Jun 21, 2006	30.43	31.01	30.43	30.84	13,938	+0.74(+2.45%)
Jun 20, 2006	31.42	31.42	30.09	30.10	23,843	-0.93(-2.98%)
Jun 19, 2006	31.38	31.48	30.95	31.02	13,754	-0.20(-0.63%)
Jun 16, 2006	31.89	32.23	31.12	31.22	62,120	-0.83(-2.59%)
Jun 15, 2006	31.68	32.95	31.38	32.05	10,516	+0.61(+1.93%)
Jun 14, 2006	32.49	32.49	31.44	31.44	19,014	-0.65(-2.04%)
Jun 13, 2006	32.17	32.83	31.91	32.10	11,569	-0.58(-1.77%)
Jun 12, 2006	33.57	33.64	32.64	32.68	8,644	-1.72(-5.00%)
Jun 09, 2006	34.91	35.42	34.07	34.40	4,632	-0.80(-2.28%)
Jun 08, 2006	35.94	35.94	34.06	35.20	8,248	-0.51(-1.44%)
Jun 07, 2006	33.57	36.01	32.71	35.71	17,991	+2.43(+7.30%)
Jun 06, 2006	34.54	34.97	33.18	33.29	12,773	-1.48(-4.25%)
Jun 05, 2006	37.03	37.03	34.35	34.76	20,571	-2.56(-6.86%)
Jun 02, 2006	35.74	37.32	35.62	37.32	10,127	+2.02(+5.72%)
Jun 01, 2006	34.38	35.30	33.73	35.30	12,982	+0.93(+2.69%)
May 31, 2006	33.75	34.42	32.64	34.38	20,012	+0.85(+2.54%)
May 30, 2006	34.51	35.43	33.29	33.53	10,022	-1.53(-4.37%)
May 26, 2006	35.38	35.41	34.66	35.06	8,450	+0.07(+0.21%)
May 25, 2006	33.64	35.30	33.52	34.99	11,753	+1.38(+4.12%)
May 24, 2006	33.46	33.60	32.71	33.60	6,770	+0.51(+1.55%)
May 23, 2006	33.55	33.68	32.86	33.09	7,655	-0.39(-1.17%)
May 22, 2006	33.57	33.97	33.33	33.48	11,781	-0.55(-1.62%)
May 19, 2006	34.57	34.59	33.89	34.03	11,538	-0.57(-1.65%)
May 18, 2006	35.06	35.44	34.58	34.60	8,675	-0.86(-2.42%)
May 17, 2006	35.70	36.12	35.36	35.46	4,738	-0.62(-1.71%)
May 16, 2006	35.57	36.16	35.57	36.08	2,362	+0.34(+0.94%)
May 15, 2006	35.43	36.06	34.81	35.74	18,165	-0.09(-0.26%)
May 12, 2006	36.62	37.10	35.53	35.84	35,514	-1.22(-3.30%)
May 11, 2006	40.56	40.57	36.74	37.06	18,578	-3.32(-8.22%)
May 10, 2006	41.33	41.36	40.01	40.38	12,709	-0.76(-1.84%)
May 09, 2006	41.11	41.77	41.08	41.13	11,828	+0.25(+0.62%)
May 08, 2006	40.47	41.12	40.27	40.88	4,579	+0.64(+1.60%)
May 05, 2006	39.64	40.51	38.65	40.24	2,781	+1.05(+2.67%)
May 04, 2006	38.80	39.42	37.90	39.19	6,191	+0.13(+0.33%)
May 03, 2006	39.28	40.00	38.65	39.06	10,342	-0.59(-1.48%)
May 02, 2006	38.66	39.72	38.66	39.65	12,178	+0.72(+1.85%)