Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.25	33.20	32.23	33.07	7,049	+0.82(+2.55%)
Oct 30, 2007	32.02	32.27	31.96	32.25	4,542	-0.01(-0.03%)
Oct 29, 2007	33.05	33.05	32.11	32.26	6,097	-0.82(-2.49%)
Oct 26, 2007	33.07	33.45	32.29	33.08	5,311	+0.39(+1.20%)
Oct 25, 2007	33.02	33.24	32.29	32.69	4,732	-0.36(-1.10%)
Oct 24, 2007	32.92	33.07	32.30	33.05	8,252	-0.19(-0.56%)
Oct 23, 2007	32.97	33.24	32.47	33.24	7,187	+0.54(+1.66%)
Oct 22, 2007	32.48	32.98	31.86	32.70	5,885	+0.18(+0.55%)
Oct 19, 2007	32.72	32.79	32.51	32.52	15,661	-0.21(-0.63%)
Oct 18, 2007	32.66	33.01	32.58	32.72	10,183	-0.32(-0.96%)
Oct 17, 2007	33.34	33.48	32.88	33.04	13,178	+0.08(+0.26%)
Oct 16, 2007	33.04	33.36	32.94	32.96	6,292	-0.04(-0.11%)
Oct 15, 2007	33.43	33.48	32.94	33.00	19,250	-0.48(-1.42%)
Oct 12, 2007	33.28	33.55	33.15	33.47	7,039	-0.05(-0.14%)
Oct 11, 2007	34.96	35.50	33.52	33.52	21,706	-1.34(-3.83%)
Oct 10, 2007	34.97	35.03	34.56	34.86	7,001	+0.06(+0.16%)
Oct 09, 2007	34.83	35.28	33.80	34.80	14,291	+0.00(+0.00%)
Oct 08, 2007	35.53	35.92	34.43	34.80	15,723	-0.88(-2.46%)
Oct 05, 2007	33.57	35.71	33.57	35.68	11,678	+2.48(+7.46%)
Oct 04, 2007	33.32	33.71	32.73	33.20	9,051	+0.06(+0.17%)
Oct 03, 2007	33.92	34.84	33.15	33.15	13,342	-1.04(-3.03%)
Oct 02, 2007	33.33	34.62	33.05	34.18	7,022	+0.82(+2.46%)
Oct 01, 2007	32.62	34.51	32.57	33.36	14,231	+0.83(+2.56%)
Sep 28, 2007	32.86	34.11	32.49	32.53	15,763	-0.42(-1.28%)
Sep 27, 2007	33.62	33.77	32.95	32.95	3,674	-0.53(-1.59%)
Sep 26, 2007	33.15	33.60	32.95	33.48	6,137	+0.41(+1.24%)
Sep 25, 2007	33.22	33.30	32.81	33.07	7,678	-0.32(-0.95%)
Sep 24, 2007	34.86	34.86	33.03	33.39	16,258	-0.65(-1.92%)
Sep 21, 2007	34.54	34.54	33.96	34.04	25,211	-0.22(-0.65%)
Sep 20, 2007	34.57	34.67	34.06	34.27	8,545	-0.48(-1.37%)
Sep 19, 2007	35.12	35.65	34.03	34.74	30,398	-0.15(-0.43%)
Sep 18, 2007	32.75	35.25	32.42	34.89	11,689	+2.22(+6.81%)
Sep 17, 2007	33.31	33.59	32.45	32.67	13,147	-0.67(-2.02%)
Sep 14, 2007	32.82	34.06	32.73	33.34	11,221	-0.07(-0.22%)
Sep 13, 2007	32.88	33.61	32.79	33.42	6,046	+0.63(+1.91%)
Sep 12, 2007	33.54	33.56	32.72	32.79	6,556	-0.69(-2.07%)
Sep 11, 2007	32.20	33.48	32.20	33.48	8,539	+0.64(+1.93%)
Sep 10, 2007	33.86	33.86	32.10	32.85	10,151	-0.93(-2.77%)
Sep 07, 2007	33.90	34.35	33.33	33.78	20,079	-0.63(-1.82%)
Sep 06, 2007	34.59	34.59	34.34	34.41	7,744	-0.21(-0.59%)
Sep 05, 2007	35.02	35.02	34.34	34.61	13,053	-0.59(-1.67%)
Sep 04, 2007	34.34	35.60	31.98	35.20	45,531	+1.07(+3.15%)
Aug 31, 2007	34.26	34.26	33.43	34.13	12,043	+0.29(+0.86%)
Aug 30, 2007	34.28	35.42	33.35	33.84	35,183	-0.75(-2.16%)
Aug 29, 2007	33.00	34.72	32.70	34.58	10,595	+1.68(+5.11%)
Aug 28, 2007	33.90	33.90	32.79	32.90	27,270	-1.14(-3.35%)
Aug 27, 2007	33.19	34.98	32.89	34.04	12,340	+0.81(+2.45%)
Aug 24, 2007	32.89	33.35	32.69	33.23	38,153	+0.28(+0.85%)
Aug 23, 2007	34.17	34.39	32.61	32.95	20,395	-1.47(-4.26%)
Aug 22, 2007	36.22	36.52	34.35	34.42	20,378	-1.09(-3.08%)
Aug 21, 2007	36.42	36.68	35.20	35.51	8,889	-0.98(-2.69%)
Aug 20, 2007	36.77	36.77	34.95	36.49	12,905	+0.38(+1.06%)
Aug 17, 2007	36.94	36.96	34.75	36.11	34,131	+0.41(+1.15%)
Aug 16, 2007	32.41	36.30	32.41	35.70	31,690	+2.80(+8.52%)
Aug 15, 2007	35.50	35.50	32.85	32.89	18,355	-0.97(-2.87%)
Aug 14, 2007	33.32	34.12	32.91	33.86	28,747	+0.41(+1.23%)
Aug 13, 2007	35.28	35.42	33.03	33.45	11,943	-1.21(-3.48%)
Aug 10, 2007	32.25	34.72	32.14	34.66	18,232	+1.68(+5.10%)
Aug 09, 2007	33.07	34.26	32.55	32.98	60,877	-0.49(-1.45%)
Aug 08, 2007	34.37	34.37	32.72	33.46	36,268	-0.65(-1.92%)
Aug 07, 2007	33.51	34.66	33.29	34.12	20,421	+0.35(+1.02%)
Aug 06, 2007	32.92	33.85	32.58	33.77	14,197	+0.89(+2.70%)
Aug 03, 2007	32.95	33.48	32.67	32.88	24,864	-0.53(-1.59%)
Aug 02, 2007	32.84	33.42	32.47	33.42	16,663	+0.46(+1.39%)