Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.61	15.79	15.24	15.70	28,262	-0.07(-0.41%)
Jul 30, 2009	14.10	15.89	14.03	15.76	67,617	+2.07(+15.15%)
Jul 29, 2009	14.01	14.01	12.71	13.69	19,199	-0.30(-2.14%)
Jul 28, 2009	14.33	14.71	13.40	13.99	15,484	-0.46(-3.17%)
Jul 27, 2009	14.65	14.90	14.00	14.45	10,636	-0.30(-2.03%)
Jul 24, 2009	14.43	14.91	13.89	14.75	21,619	+0.11(+0.77%)
Jul 23, 2009	13.48	14.89	13.21	14.63	40,432	+1.09(+8.07%)
Jul 22, 2009	13.82	14.13	12.78	13.54	8,823	-0.36(-2.56%)
Jul 21, 2009	13.70	14.78	13.41	13.90	7,883	+0.25(+1.85%)
Jul 20, 2009	13.36	13.76	12.97	13.64	14,379	+0.68(+5.26%)
Jul 17, 2009	13.22	13.22	12.50	12.96	5,631	-0.22(-1.70%)
Jul 16, 2009	12.61	13.26	12.34	13.19	9,484	+0.35(+2.69%)
Jul 15, 2009	11.88	12.84	11.33	12.84	15,613	+1.15(+9.83%)
Jul 14, 2009	11.17	11.80	10.93	11.69	28,353	+0.43(+3.82%)
Jul 13, 2009	10.93	11.27	10.82	11.26	33,029	+0.08(+0.75%)
Jul 10, 2009	11.25	11.26	10.98	11.18	2,694	-0.13(-1.16%)
Jul 09, 2009	11.27	12.11	11.19	11.31	16,793	+0.12(+1.09%)
Jul 08, 2009	11.62	12.07	11.19	11.19	26,578	-0.32(-2.76%)
Jul 07, 2009	11.60	12.21	11.34	11.50	9,175	-0.05(-0.40%)
Jul 06, 2009	12.13	12.41	11.19	11.55	10,235	-0.60(-4.92%)
Jul 02, 2009	13.55	13.55	11.90	12.15	19,693	-1.64(-11.92%)
Jul 01, 2009	13.36	13.79	12.02	13.79	14,219	+0.51(+3.87%)
Jun 30, 2009	12.76	13.41	12.37	13.28	9,985	+0.54(+4.26%)
Jun 29, 2009	12.62	13.16	12.48	12.74	10,257	-0.05(-0.37%)
Jun 26, 2009	12.19	13.06	12.00	12.78	90,322	+0.49(+3.95%)
Jun 25, 2009	12.51	12.51	12.10	12.30	7,465	-0.03(-0.23%)
Jun 24, 2009	11.76	12.74	11.30	12.33	11,408	+0.24(+2.01%)
Jun 23, 2009	12.82	13.77	11.73	12.08	19,157	-1.01(-7.71%)
Jun 22, 2009	13.60	14.18	13.00	13.09	13,465	-0.61(-4.43%)
Jun 19, 2009	13.25	13.98	13.16	13.70	26,476	+0.63(+4.79%)
Jun 18, 2009	13.62	13.62	12.57	13.07	11,478	-0.61(-4.44%)
Jun 17, 2009	12.88	14.33	12.51	13.68	21,522	+0.78(+6.09%)
Jun 16, 2009	13.34	13.61	12.03	12.90	13,043	-0.42(-3.16%)
Jun 15, 2009	14.57	15.16	13.18	13.32	22,006	-1.77(-11.71%)
Jun 12, 2009	15.09	15.51	14.97	15.08	7,784	-0.13(-0.86%)
Jun 11, 2009	15.17	15.83	15.02	15.21	11,894	+0.06(+0.37%)
Jun 10, 2009	15.12	15.77	14.90	15.16	17,881	+0.05(+0.31%)
Jun 09, 2009	14.32	15.48	14.23	15.11	20,436	+0.79(+5.55%)
Jun 08, 2009	13.76	14.35	13.71	14.32	16,628	+0.48(+3.44%)
Jun 05, 2009	13.66	14.21	13.29	13.84	20,224	+0.40(+2.99%)
Jun 04, 2009	13.52	13.90	12.74	13.44	13,026	-0.05(-0.35%)
Jun 03, 2009	13.80	14.20	13.10	13.48	11,801	-0.40(-2.89%)
Jun 02, 2009	12.97	14.55	12.88	13.89	48,209	+0.92(+7.06%)
Jun 01, 2009	10.62	12.97	10.62	12.97	53,703	+2.50(+23.93%)
May 29, 2009	11.09	11.27	10.44	10.47	31,398	-0.54(-4.92%)
May 28, 2009	11.05	11.37	10.90	11.01	10,540	-0.01(-0.08%)
May 27, 2009	11.55	11.55	10.10	11.02	18,995	-0.56(-4.84%)
May 26, 2009	10.17	11.61	9.933	11.58	18,016	+1.30(+12.64%)
May 22, 2009	10.40	10.68	9.840	10.28	21,910	-0.07(-0.63%)
May 21, 2009	10.28	10.41	9.887	10.34	27,468	-0.11(-1.07%)
May 20, 2009	10.80	11.18	9.933	10.46	31,712	-0.26(-2.44%)
May 19, 2009	10.75	10.91	10.56	10.72	15,967	+0.05(+0.44%)
May 18, 2009	10.48	10.92	10.48	10.67	21,447	+0.20(+1.87%)
May 15, 2009	10.65	10.75	10.36	10.48	30,324	-0.26(-2.44%)
May 14, 2009	10.61	10.74	10.37	10.74	5,555	+0.16(+1.50%)
May 13, 2009	10.61	10.65	10.34	10.58	19,730	+0.06(+0.53%)
May 12, 2009	10.80	10.80	10.04	10.52	18,767	-0.22(-2.09%)
May 11, 2009	11.17	11.17	10.67	10.75	22,980	-0.48(-4.25%)
May 08, 2009	11.00	12.02	10.94	11.22	36,364	+0.44(+4.07%)
May 07, 2009	11.19	11.25	10.63	10.78	39,501	-0.18(-1.62%)
May 06, 2009	10.95	11.21	10.88	10.96	29,527	+0.13(+1.21%)
May 05, 2009	10.89	11.33	10.83	10.83	18,649	-0.14(-1.28%)
May 04, 2009	10.79	10.98	10.64	10.97	23,356	+0.34(+3.16%)