Lawson Products IN (NQ: LAWS )

51.49 USD -0.71 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.48 37.98 37.03 37.11 9,800 -0.46(-1.22%)
Aug 30, 2004 37.72 38.50 37.57 37.57 9,100 -0.91(-2.36%)
Aug 27, 2004 37.68 38.48 37.19 38.48 3,100 +0.62(+1.64%)
Aug 26, 2004 38.40 38.40 37.33 37.86 18,900 +0.36(+0.96%)
Aug 25, 2004 37.69 38.90 36.99 37.50 15,800 -0.03(-0.08%)
Aug 24, 2004 38.53 38.53 36.90 37.53 11,400 -0.36(-0.95%)
Aug 23, 2004 37.89 38.62 37.87 37.89 10,500 -0.41(-1.07%)
Aug 20, 2004 38.10 38.30 37.88 38.30 2,996 +0.39(+1.03%)
Aug 19, 2004 37.79 38.09 37.79 37.91 9,300 +0.11(+0.29%)
Aug 18, 2004 38.10 38.10 37.73 37.80 7,761 -0.12(-0.32%)
Aug 17, 2004 38.06 38.12 37.60 37.92 12,400 -0.09(-0.24%)
Aug 16, 2004 37.43 38.01 36.90 38.01 13,100 +0.53(+1.41%)
Aug 13, 2004 36.76 37.48 36.58 37.48 8,000 +0.60(+1.63%)
Aug 12, 2004 38.03 38.03 36.88 36.88 2,700 -1.47(-3.83%)
Aug 11, 2004 36.46 38.43 36.46 38.35 20,100 +1.25(+3.37%)
Aug 10, 2004 35.89 37.10 35.84 37.10 7,900 +1.25(+3.49%)
Aug 09, 2004 35.61 36.11 35.52 35.85 9,400 -0.15(-0.42%)
Aug 06, 2004 36.42 36.91 35.51 36.00 11,100 -0.42(-1.15%)
Aug 05, 2004 35.79 37.15 35.79 36.42 19,800 -0.50(-1.35%)
Aug 04, 2004 35.89 36.98 35.53 36.92 6,100 +0.86(+2.38%)
Aug 03, 2004 36.05 36.19 35.75 36.06 11,900 -0.13(-0.36%)
Aug 02, 2004 36.79 36.85 35.60 36.19 20,200 -0.93(-2.51%)
Jul 30, 2004 37.05 37.12 36.83 37.12 5,900 +0.21(+0.57%)
Jul 29, 2004 36.80 37.32 36.71 36.91 6,100 -0.09(-0.24%)
Jul 28, 2004 36.78 37.04 36.54 37.00 13,400 +0.02(+0.05%)
Jul 27, 2004 36.78 37.15 36.78 36.98 9,900 -0.12(-0.32%)
Jul 26, 2004 36.51 37.10 36.51 37.10 18,400 +0.07(+0.19%)
Jul 23, 2004 37.07 37.45 36.51 37.03 16,000 +0.41(+1.12%)
Jul 22, 2004 37.32 38.21 36.62 36.62 23,100 -0.40(-1.08%)
Jul 21, 2004 38.08 38.66 37.02 37.02 59,100 -0.91(-2.40%)
Jul 20, 2004 37.41 37.97 37.03 37.93 12,300 +0.73(+1.96%)
Jul 19, 2004 37.40 37.67 36.95 37.20 10,800 +0.17(+0.46%)
Jul 16, 2004 37.02 37.70 37.02 37.03 8,100 +0.00(+0.00%)
Jul 15, 2004 37.80 37.89 37.03 37.03 11,300 -0.80(-2.11%)
Jul 14, 2004 37.85 38.08 37.29 37.83 26,900 +0.01(+0.03%)
Jul 13, 2004 37.20 38.01 37.20 37.82 8,300 -0.05(-0.13%)
Jul 12, 2004 36.81 37.89 36.81 37.87 11,500 +0.89(+2.41%)
Jul 09, 2004 37.81 37.81 36.98 36.98 6,000 -0.18(-0.48%)
Jul 08, 2004 37.96 38.05 37.16 37.16 4,800 -0.72(-1.90%)
Jul 07, 2004 36.86 38.21 36.86 37.88 48,600 +0.88(+2.38%)
Jul 06, 2004 38.01 38.20 36.99 37.00 6,900 -1.10(-2.89%)
Jul 02, 2004 38.20 38.20 38.04 38.10 6,400 +0.10(+0.26%)
Jul 01, 2004 37.98 38.24 37.98 38.00 26,500 -0.15(-0.39%)
Jun 30, 2004 37.95 38.30 37.59 38.15 25,300 +0.27(+0.71%)
Jun 29, 2004 36.35 37.90 36.35 37.88 21,700 +0.78(+2.10%)
Jun 28, 2004 36.79 37.10 36.79 37.10 17,000 +0.10(+0.27%)
Jun 25, 2004 36.37 37.01 36.37 37.00 37,800 +1.12(+3.12%)
Jun 24, 2004 36.61 36.79 35.88 35.88 14,600 -0.66(-1.81%)
Jun 23, 2004 36.75 36.88 35.85 36.54 15,100 -0.06(-0.16%)
Jun 22, 2004 36.50 36.73 35.66 36.60 26,700 +0.00(+0.00%)
Jun 21, 2004 36.64 36.73 36.53 36.60 7,000 +0.04(+0.11%)
Jun 18, 2004 36.98 37.26 35.85 36.56 32,700 -0.38(-1.03%)
Jun 17, 2004 37.07 37.24 36.61 36.94 21,200 +0.19(+0.52%)
Jun 16, 2004 36.59 36.82 36.55 36.75 12,800 +0.16(+0.44%)
Jun 15, 2004 35.85 37.00 35.85 36.59 20,700 +0.28(+0.77%)
Jun 14, 2004 36.68 36.90 35.83 36.31 37,300 -0.39(-1.06%)
Jun 10, 2004 36.41 36.70 36.15 36.70 22,700 +0.70(+1.94%)
Jun 09, 2004 36.81 36.90 36.00 36.00 10,500 -0.80(-2.17%)
Jun 08, 2004 35.49 36.93 35.31 36.80 10,700 +1.48(+4.19%)
Jun 07, 2004 34.51 35.73 34.17 35.32 6,700 +1.05(+3.06%)
Jun 04, 2004 33.60 34.89 33.60 34.27 9,000 +0.27(+0.79%)
Jun 03, 2004 34.28 34.46 33.38 34.00 15,300 -0.50(-1.45%)
Jun 02, 2004 35.62 35.62 34.30 34.50 12,700 -0.75(-2.13%)
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.