Lawson Products IN (NQ: LAWS )

52.93 USD +2.18 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.85 23.46 22.68 23.39 27,332 +0.45(+1.96%)
Aug 28, 2015 23.04 23.22 22.72 22.94 43,460 -0.24(-1.04%)
Aug 27, 2015 23.02 23.27 22.44 23.18 29,533 +0.19(+0.83%)
Aug 26, 2015 23.55 23.55 21.88 22.99 49,807 -0.19(-0.82%)
Aug 25, 2015 23.62 23.86 22.14 23.18 29,213 +0.25(+1.09%)
Aug 24, 2015 23.03 24.41 22.93 22.93 37,999 -0.95(-3.98%)
Aug 21, 2015 23.99 24.40 23.79 23.88 28,378 -0.30(-1.24%)
Aug 20, 2015 24.44 24.81 24.12 24.18 29,152 -0.23(-0.94%)
Aug 19, 2015 25.00 25.00 23.73 24.41 26,731 -0.55(-2.20%)
Aug 18, 2015 25.98 25.98 24.86 24.96 23,171 -1.20(-4.59%)
Aug 17, 2015 24.94 26.18 24.62 26.16 28,557 +1.06(+4.22%)
Aug 14, 2015 25.13 26.02 24.70 25.10 8,863 -0.20(-0.79%)
Aug 13, 2015 26.22 26.45 25.11 25.30 16,704 -1.08(-4.09%)
Aug 12, 2015 26.89 26.89 25.95 26.38 23,371 -0.61(-2.26%)
Aug 11, 2015 26.14 27.00 25.82 26.99 39,655 +0.77(+2.94%)
Aug 10, 2015 25.52 26.26 25.34 26.22 28,128 +0.41(+1.59%)
Aug 07, 2015 25.76 26.56 25.41 25.81 14,087 -0.05(-0.19%)
Aug 06, 2015 25.47 26.42 25.43 25.86 24,641 +0.57(+2.25%)
Aug 05, 2015 26.34 26.36 25.25 25.29 18,064 -1.00(-3.80%)
Aug 04, 2015 26.90 26.95 25.54 26.29 25,351 -0.55(-2.05%)
Aug 03, 2015 27.71 27.71 26.39 26.84 49,190 -0.52(-1.90%)
Jul 31, 2015 26.80 28.13 26.42 27.36 63,512 +0.63(+2.36%)
Jul 30, 2015 26.93 27.49 26.52 26.73 37,083 -0.20(-0.74%)
Jul 29, 2015 26.64 27.23 26.24 26.93 48,081 +0.29(+1.09%)
Jul 28, 2015 27.00 27.00 26.11 26.64 50,176 -0.44(-1.62%)
Jul 27, 2015 28.01 28.14 26.05 27.08 46,591 -0.92(-3.29%)
Jul 24, 2015 27.71 28.55 27.45 28.00 70,498 +0.24(+0.86%)
Jul 23, 2015 23.99 28.07 23.74 27.76 371,472 +5.90(+26.99%)
Jul 22, 2015 22.20 22.26 21.65 21.86 31,740 -0.31(-1.40%)
Jul 21, 2015 23.36 23.81 21.49 22.17 44,293 -1.15(-4.93%)
Jul 20, 2015 24.15 24.40 23.15 23.32 46,532 -0.80(-3.32%)
Jul 17, 2015 23.79 24.29 23.78 24.12 42,157 +0.32(+1.34%)
Jul 16, 2015 23.99 24.00 23.72 23.80 28,920 +0.35(+1.49%)
Jul 15, 2015 24.04 24.15 23.45 23.45 20,076 -0.19(-0.80%)
Jul 14, 2015 23.80 24.38 23.46 23.64 16,756 -0.26(-1.09%)
Jul 13, 2015 24.16 24.98 23.76 23.90 28,144 +0.02(+0.08%)
Jul 10, 2015 23.71 23.98 23.42 23.88 99,685 +0.29(+1.23%)
Jul 09, 2015 23.72 23.79 23.37 23.59 26,811 +0.09(+0.38%)
Jul 08, 2015 23.55 23.73 23.26 23.50 30,322 -0.10(-0.42%)
Jul 07, 2015 23.50 23.95 23.10 23.60 50,483 +0.11(+0.47%)
Jul 06, 2015 23.41 23.70 22.60 23.49 23,669 +0.00(+0.00%)
Jul 02, 2015 23.90 23.49 23.49 23.49 49,700 -0.34(-1.43%)
Jul 01, 2015 23.38 24.49 23.25 23.83 18,944 +0.35(+1.49%)
Jun 30, 2015 23.14 23.55 22.63 23.48 20,241 +0.75(+3.30%)
Jun 29, 2015 23.35 24.07 22.70 22.73 25,820 -0.77(-3.28%)
Jun 26, 2015 23.65 23.77 22.80 23.50 751,478 -0.37(-1.55%)
Jun 25, 2015 21.25 23.90 21.25 23.87 137,600 +2.53(+11.86%)
Jun 24, 2015 19.74 21.60 19.20 21.34 33,738 +1.77(+9.04%)
Jun 23, 2015 19.89 20.20 19.28 19.57 50,143 -0.53(-2.64%)
Jun 22, 2015 20.47 20.56 19.53 20.10 35,268 -0.23(-1.13%)
Jun 19, 2015 21.96 22.00 20.32 20.33 58,391 -1.61(-7.34%)
Jun 18, 2015 22.00 22.25 21.44 21.94 35,875 -0.08(-0.36%)
Jun 17, 2015 22.30 22.84 21.85 22.02 49,058 -0.64(-2.82%)
Jun 16, 2015 22.78 22.86 22.31 22.66 30,732 +0.03(+0.13%)
Jun 15, 2015 22.52 22.85 22.06 22.63 22,785 +0.04(+0.18%)
Jun 12, 2015 22.95 23.55 22.43 22.59 17,571 -0.52(-2.25%)
Jun 11, 2015 23.00 23.40 22.65 23.11 50,366 -0.01(-0.04%)
Jun 10, 2015 23.20 23.45 22.53 23.12 29,313 +0.02(+0.09%)
Jun 09, 2015 22.54 23.33 22.54 23.10 18,380 +0.47(+2.08%)
Jun 08, 2015 22.00 23.23 22.00 22.63 36,218 +0.53(+2.40%)
Jun 05, 2015 22.44 22.70 21.41 22.10 43,059 -0.49(-2.17%)
Jun 04, 2015 22.68 22.89 22.20 22.59 13,204 -0.28(-1.22%)
Jun 03, 2015 22.42 23.24 22.42 22.87 10,056 -0.03(-0.13%)
Jun 02, 2015 23.23 23.27 22.70 22.90 20,522 -0.20(-0.87%)
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.