Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	39.62	39.62	39.11	39.17	20,985	-0.37(-0.95%)
Sep 28, 2006	39.61	39.86	39.55	39.55	23,407	-0.11(-0.28%)
Sep 27, 2006	39.29	39.70	39.29	39.66	9,216	+0.36(+0.90%)
Sep 26, 2006	39.28	39.62	39.25	39.30	21,353	-0.24(-0.61%)
Sep 25, 2006	38.73	39.63	38.73	39.55	9,595	+0.81(+2.10%)
Sep 22, 2006	38.86	38.99	38.21	38.73	14,048	-0.49(-1.24%)
Sep 21, 2006	40.17	40.17	38.94	39.22	7,030	-0.75(-1.87%)
Sep 20, 2006	39.14	40.18	38.74	39.97	12,817	+1.14(+2.94%)
Sep 19, 2006	38.75	38.88	38.62	38.83	10,003	+0.05(+0.12%)
Sep 18, 2006	39.11	39.33	38.78	38.78	7,692	-0.53(-1.36%)
Sep 15, 2006	39.50	39.62	39.29	39.31	41,377	+0.00(+0.00%)
Sep 14, 2006	38.32	39.31	38.32	39.31	4,787	+0.65(+1.69%)
Sep 13, 2006	38.36	38.92	38.32	38.66	201,181	+0.30(+0.78%)
Sep 12, 2006	38.27	38.39	38.17	38.36	63,190	+0.15(+0.39%)
Sep 11, 2006	37.85	38.26	37.85	38.21	13,225	+0.28(+0.74%)
Sep 08, 2006	38.31	38.31	37.75	37.93	6,948	-0.36(-0.95%)
Sep 07, 2006	37.39	38.31	37.34	38.29	31,141	+2.64(+7.39%)
Sep 06, 2006	37.46	37.46	35.60	35.66	8,476	-1.70(-4.55%)
Sep 05, 2006	36.94	37.36	36.86	37.36	6,296	+0.80(+2.20%)
Sep 01, 2006	36.16	36.99	36.16	36.56	4,661	+0.49(+1.35%)
Aug 31, 2006	36.35	36.44	36.01	36.07	7,428	-0.32(-0.87%)
Aug 30, 2006	35.04	36.61	35.04	36.39	3,433	+0.90(+2.53%)
Aug 29, 2006	34.60	35.78	34.14	35.49	13,321	+1.16(+3.38%)
Aug 28, 2006	33.14	34.41	33.14	34.33	7,410	+0.93(+2.77%)
Aug 25, 2006	32.78	33.54	32.78	33.41	5,700	+0.62(+1.88%)
Aug 24, 2006	34.08	34.29	32.58	32.79	9,342	-1.24(-3.65%)
Aug 23, 2006	34.57	34.57	34.02	34.03	2,405	-0.73(-2.10%)
Aug 22, 2006	34.36	34.81	34.25	34.76	4,787	+0.18(+0.51%)
Aug 21, 2006	34.24	34.58	34.24	34.58	1,864	+0.05(+0.14%)
Aug 18, 2006	35.27	35.27	34.52	34.54	3,796	-0.50(-1.41%)
Aug 17, 2006	34.23	35.17	34.13	35.03	9,459	+0.57(+1.65%)
Aug 16, 2006	34.79	35.06	34.20	34.46	9,434	-0.05(-0.14%)
Aug 15, 2006	32.63	34.51	32.63	34.51	5,923	+1.63(+4.94%)
Aug 14, 2006	31.79	32.96	31.79	32.88	6,185	+1.54(+4.92%)
Aug 11, 2006	31.32	31.59	30.84	31.34	4,051	-0.27(-0.86%)
Aug 10, 2006	31.00	31.77	30.85	31.61	8,210	+0.18(+0.56%)
Aug 09, 2006	31.17	31.59	31.00	31.43	19,139	+0.20(+0.63%)
Aug 08, 2006	32.45	32.60	30.87	31.24	7,451	-1.21(-3.74%)
Aug 07, 2006	33.50	33.50	32.11	32.45	7,100	-1.05(-3.12%)
Aug 04, 2006	33.59	33.88	33.16	33.50	7,326	+0.21(+0.65%)
Aug 03, 2006	32.88	33.47	32.75	33.29	5,752	-0.16(-0.48%)
Aug 02, 2006	33.71	34.27	33.44	33.44	7,288	+0.08(+0.25%)
Aug 01, 2006	33.58	33.92	33.08	33.36	5,586	-0.76(-2.22%)
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%)