Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	36.85	36.85	36.13	36.16	12,059	-0.55(-1.50%)
Jun 28, 2007	35.96	36.71	35.66	36.71	20,834	+0.70(+1.95%)
Jun 27, 2007	33.67	36.20	33.64	36.01	11,480	+1.88(+5.50%)
Jun 26, 2007	34.96	35.07	33.90	34.14	19,649	-0.69(-1.99%)
Jun 25, 2007	34.82	35.98	34.63	34.83	20,209	+0.01(+0.03%)
Jun 22, 2007	36.28	36.91	34.82	34.82	93,104	-1.68(-4.61%)
Jun 21, 2007	34.96	36.80	34.96	36.50	11,652	+1.44(+4.10%)
Jun 20, 2007	36.24	36.60	35.02	35.06	22,687	-1.38(-3.79%)
Jun 19, 2007	32.98	36.54	32.98	36.44	47,086	+3.34(+10.08%)
Jun 18, 2007	32.80	33.38	32.80	33.11	24,078	-0.22(-0.67%)
Jun 15, 2007	33.41	33.43	32.56	33.33	34,244	+0.64(+1.94%)
Jun 14, 2007	32.67	33.24	32.56	32.70	21,937	-0.12(-0.37%)
Jun 13, 2007	33.11	33.62	32.47	32.82	32,532	-0.19(-0.57%)
Jun 12, 2007	32.93	33.05	32.15	33.00	28,679	-0.08(-0.25%)
Jun 11, 2007	32.77	33.09	32.40	33.09	19,669	+0.20(+0.60%)
Jun 08, 2007	32.93	33.33	32.60	32.89	18,081	-0.36(-1.07%)
Jun 07, 2007	33.87	33.87	32.38	33.25	23,026	-0.10(-0.31%)
Jun 06, 2007	33.17	33.68	33.15	33.35	10,688	-0.12(-0.36%)
Jun 05, 2007	34.13	34.35	32.86	33.47	31,648	-0.79(-2.32%)
Jun 04, 2007	34.36	34.41	33.53	34.27	11,590	+0.13(+0.38%)
Jun 01, 2007	34.81	35.28	33.68	34.14	20,546	-0.28(-0.81%)
May 31, 2007	33.58	34.81	33.58	34.42	25,402	+0.97(+2.91%)
May 30, 2007	33.27	33.80	33.19	33.44	60,851	-0.38(-1.13%)
May 29, 2007	33.96	33.96	33.63	33.83	12,823	+0.23(+0.70%)
May 25, 2007	33.94	34.11	33.49	33.59	8,041	+0.07(+0.20%)
May 24, 2007	33.72	33.74	33.06	33.53	12,781	-0.01(-0.03%)
May 23, 2007	34.09	34.09	33.41	33.54	14,814	-0.45(-1.32%)
May 22, 2007	33.45	33.99	33.10	33.99	17,707	+0.23(+0.69%)
May 21, 2007	33.93	34.25	33.60	33.75	9,836	-0.32(-0.93%)
May 18, 2007	34.29	34.29	33.48	34.07	16,922	-0.21(-0.60%)
May 17, 2007	34.11	34.29	33.45	34.28	17,498	-0.13(-0.38%)
May 16, 2007	33.75	34.41	33.29	34.41	9,084	+0.99(+2.96%)
May 15, 2007	33.71	34.03	33.34	33.42	13,553	-0.03(-0.08%)
May 14, 2007	33.69	33.88	33.19	33.44	10,400	-0.22(-0.67%)
May 11, 2007	33.46	34.06	33.15	33.67	10,724	+0.21(+0.61%)
May 10, 2007	33.72	33.80	33.26	33.46	29,130	-0.63(-1.84%)
May 09, 2007	34.16	34.37	33.67	34.09	2,382	-0.21(-0.63%)
May 08, 2007	33.33	34.30	32.93	34.30	22,016	+0.58(+1.72%)
May 07, 2007	34.21	34.21	33.39	33.72	15,267	-0.58(-1.69%)
May 04, 2007	35.21	35.51	33.79	34.30	6,035	-0.97(-2.75%)
May 03, 2007	35.12	35.53	34.75	35.28	13,570	+0.38(+1.10%)
May 02, 2007	34.11	34.93	33.54	34.89	8,249	+0.71(+2.08%)
May 01, 2007	33.29	34.28	32.87	34.18	14,313	+0.78(+2.32%)
Apr 30, 2007	34.03	34.03	33.41	33.41	20,396	-0.66(-1.95%)
Apr 27, 2007	34.63	34.65	33.37	34.07	9,552	-0.45(-1.30%)
Apr 26, 2007	35.14	35.70	33.88	34.52	11,353	-0.73(-2.07%)
Apr 25, 2007	34.49	35.37	34.28	35.25	6,236	+0.88(+2.56%)
Apr 24, 2007	34.21	34.49	34.05	34.37	4,467	-0.03(-0.08%)
Apr 23, 2007	34.47	34.83	34.33	34.40	4,880	-0.27(-0.78%)
Apr 20, 2007	34.58	34.67	34.21	34.67	7,375	+0.64(+1.87%)
Apr 19, 2007	33.95	34.39	33.92	34.03	8,486	-0.06(-0.16%)
Apr 18, 2007	33.90	34.37	33.72	34.09	8,662	+0.40(+1.19%)
Apr 17, 2007	34.90	34.90	33.53	33.69	17,185	-1.94(-5.45%)
Apr 16, 2007	34.55	35.73	34.14	35.63	7,599	+1.45(+4.24%)
Apr 13, 2007	33.57	34.22	33.38	34.18	2,258	+0.49(+1.44%)
Apr 12, 2007	33.49	33.70	33.15	33.70	4,857	+0.16(+0.47%)
Apr 11, 2007	34.56	34.56	33.45	33.54	6,802	-1.10(-3.18%)
Apr 10, 2007	34.93	34.93	34.60	34.64	3,881	-0.46(-1.30%)
Apr 09, 2007	36.53	36.53	35.04	35.10	31,552	-1.28(-3.52%)
Apr 05, 2007	36.23	36.55	36.21	36.38	1,369	+0.07(+0.18%)
Apr 04, 2007	36.94	36.95	36.14	36.31	3,102	-0.78(-2.12%)
Apr 03, 2007	34.55	37.17	34.55	37.10	6,420	+2.67(+7.76%)