Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	7.890	8.030	7.662	8.000	5,177	+0.12(+1.52%)
Aug 30, 2012	8.050	8.140	7.540	7.880	13,520	-0.25(-3.08%)
Aug 29, 2012	8.040	8.360	7.950	8.130	7,561	+0.08(+0.99%)
Aug 27, 2012	7.960	8.140	7.960	8.050	131,427	+0.18(+2.29%)
Aug 24, 2012	8.250	8.250	7.850	7.870	33,682	-0.43(-5.18%)
Aug 23, 2012	8.390	8.490	8.090	8.300	19,423	-0.14(-1.66%)
Aug 22, 2012	8.240	8.440	8.240	8.440	9,581	+0.20(+2.43%)
Aug 21, 2012	8.970	9.100	8.030	8.240	467,638	-0.84(-9.25%)
Aug 20, 2012	9.310	9.310	8.800	9.080	4,401	-0.23(-2.47%)
Aug 17, 2012	9.200	9.370	9.170	9.310	4,274	-0.06(-0.64%)
Aug 16, 2012	9.030	9.630	8.880	9.370	42,680	+0.38(+4.23%)
Aug 15, 2012	8.990	8.990	8.650	8.990	8,752	-0.01(-0.11%)
Aug 14, 2012	9.290	9.290	8.790	9.000	41,096	-0.26(-2.81%)
Aug 13, 2012	9.710	9.860	9.260	9.260	5,850	-0.71(-7.12%)
Aug 10, 2012	9.570	10.00	9.570	9.970	13,742	+0.33(+3.42%)
Aug 09, 2012	9.980	10.07	9.000	9.640	31,430	-0.42(-4.17%)
Aug 08, 2012	9.580	10.49	9.580	10.06	11,625	+0.48(+5.01%)
Aug 07, 2012	9.750	9.970	9.470	9.580	46,743	-0.20(-2.04%)
Aug 06, 2012	9.970	10.28	9.740	9.780	8,715	-0.12(-1.21%)
Aug 03, 2012	9.520	10.33	9.409	9.900	15,358	+0.50(+5.32%)
Aug 02, 2012	9.810	10.21	9.400	9.400	15,910	-0.50(-5.05%)
Aug 01, 2012	9.800	10.67	9.800	9.900	28,188	+0.18(+1.85%)
Jul 31, 2012	9.760	9.980	9.680	9.720	53,996	-0.23(-2.36%)
Jul 30, 2012	9.371	9.970	9.370	9.955	15,796	+0.46(+4.79%)
Jul 27, 2012	9.390	9.500	9.230	9.500	9,389	+0.12(+1.28%)
Jul 26, 2012	9.340	9.460	9.200	9.380	7,416	+0.10(+1.08%)
Jul 25, 2012	9.220	9.450	9.058	9.280	22,166	+0.04(+0.43%)
Jul 24, 2012	9.400	9.460	9.130	9.240	33,689	-0.09(-0.96%)
Jul 23, 2012	9.580	9.580	9.200	9.330	38,692	-0.37(-3.81%)
Jul 20, 2012	9.860	9.940	9.550	9.700	33,120	-0.29(-2.90%)
Jul 19, 2012	10.05	10.05	9.790	9.990	14,378	-0.10(-0.99%)
Jul 18, 2012	9.400	10.13	9.400	10.09	24,442	+0.64(+6.77%)
Jul 17, 2012	9.460	9.490	9.230	9.450	36,783	+0.07(+0.75%)
Jul 16, 2012	9.620	9.620	9.300	9.380	19,094	-0.30(-3.10%)
Jul 13, 2012	9.750	10.19	9.560	9.680	61,056	-0.01(-0.10%)
Jul 12, 2012	10.00	10.00	9.570	9.690	24,175	-0.30(-3.00%)
Jul 11, 2012	9.700	10.17	9.690	9.990	83,439	+0.29(+2.99%)
Jul 10, 2012	10.00	10.13	9.670	9.700	46,930	-0.18(-1.82%)
Jul 09, 2012	9.800	10.06	9.670	9.880	14,789	+0.01(+0.10%)
Jul 06, 2012	9.680	9.920	9.680	9.870	46,743	+0.05(+0.51%)
Jul 05, 2012	9.760	9.820	9.630	9.820	14,669	+0.18(+1.87%)
Jul 03, 2012	9.330	9.830	9.330	9.640	5,461	+0.28(+2.99%)
Jul 02, 2012	9.210	9.410	9.110	9.360	31,474	+0.11(+1.19%)
Jun 29, 2012	9.060	9.330	8.560	9.250	40,265	+0.30(+3.35%)
Jun 28, 2012	8.905	9.177	8.812	8.950	47,856	+0.12(+1.34%)
Jun 27, 2012	8.772	8.881	8.595	8.832	24,137	+0.03(+0.34%)
Jun 26, 2012	8.841	8.989	8.792	8.802	105,579	-0.04(-0.45%)
Jun 25, 2012	8.703	8.970	8.639	8.841	35,343	+0.05(+0.56%)
Jun 22, 2012	8.723	8.980	8.684	8.792	685,825	+0.10(+1.14%)
Jun 21, 2012	8.999	8.999	8.496	8.693	30,405	-0.28(-3.08%)
Jun 20, 2012	8.812	9.215	8.703	8.970	70,010	+0.12(+1.34%)
Jun 19, 2012	8.970	8.999	8.565	8.851	99,678	-0.06(-0.66%)
Jun 18, 2012	8.654	9.019	8.565	8.911	36,426	+0.29(+3.32%)
Jun 15, 2012	8.536	8.743	8.269	8.624	30,795	+0.11(+1.27%)
Jun 14, 2012	8.466	8.644	8.309	8.516	30,244	+0.08(+0.94%)
Jun 13, 2012	8.901	9.029	8.368	8.437	40,352	-0.56(-6.25%)
Jun 12, 2012	9.019	9.355	8.871	8.999	30,380	+0.10(+1.11%)
Jun 11, 2012	9.246	9.355	8.881	8.901	45,022	-0.18(-1.96%)
Jun 08, 2012	9.286	9.424	9.029	9.078	20,732	-0.16(-1.71%)
Jun 07, 2012	9.325	9.552	9.108	9.236	41,195	+0.00(+0.00%)
Jun 06, 2012	9.493	9.512	9.098	9.236	76,941	-0.11(-1.16%)
Jun 05, 2012	9.118	9.680	8.955	9.345	86,192	+0.16(+1.72%)
Jun 04, 2012	8.841	9.246	8.832	9.187	49,888	+0.44(+5.08%)