Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	16.85	17.01	14.94	15.55	23,310	-1.45(-8.53%)
Oct 29, 2009	17.27	17.70	16.82	17.00	14,953	+0.10(+0.59%)
Oct 28, 2009	17.55	17.55	16.90	16.90	11,346	-0.77(-4.36%)
Oct 27, 2009	17.55	18.39	17.55	17.67	8,406	-0.03(-0.17%)
Oct 26, 2009	18.55	19.00	17.51	17.70	8,304	-0.88(-4.74%)
Oct 23, 2009	18.93	19.34	18.51	18.58	10,955	-0.54(-2.82%)
Oct 22, 2009	18.81	19.48	18.35	19.12	30,096	+0.39(+2.08%)
Oct 21, 2009	19.15	19.57	18.69	18.73	20,479	-0.40(-2.09%)
Oct 20, 2009	19.37	19.96	19.13	19.13	7,610	-0.58(-2.94%)
Oct 19, 2009	20.08	20.41	19.56	19.71	17,161	-0.30(-1.50%)
Oct 16, 2009	19.47	20.33	19.13	20.01	36,439	+0.38(+1.94%)
Oct 15, 2009	18.11	19.70	17.79	19.63	79,729	+1.43(+7.86%)
Oct 14, 2009	17.50	18.24	17.50	18.20	41,261	+0.38(+2.13%)
Oct 13, 2009	17.49	17.85	17.46	17.82	17,575	+0.25(+1.42%)
Oct 12, 2009	17.34	17.67	17.11	17.57	27,657	+0.00(+0.00%)
Oct 09, 2009	17.79	18.23	17.36	17.57	27,070	-0.25(-1.40%)
Oct 08, 2009	18.34	18.34	17.72	17.82	19,935	-0.28(-1.55%)
Oct 07, 2009	17.68	18.27	17.32	18.10	13,552	+0.32(+1.80%)
Oct 06, 2009	17.83	17.83	17.27	17.78	8,100	+0.16(+0.91%)
Oct 05, 2009	17.65	18.32	17.31	17.62	22,939	+0.06(+0.34%)
Oct 02, 2009	17.06	17.76	16.56	17.56	19,110	+0.43(+2.51%)
Oct 01, 2009	17.33	17.73	17.04	17.13	15,229	-0.28(-1.61%)
Sep 30, 2009	17.68	17.79	16.97	17.41	41,378	-0.20(-1.14%)
Sep 29, 2009	17.99	18.22	17.60	17.61	13,392	-0.31(-1.73%)
Sep 28, 2009	18.11	18.31	17.08	17.92	20,284	+0.20(+1.13%)
Sep 25, 2009	17.53	17.88	17.09	17.72	25,841	+0.08(+0.45%)
Sep 24, 2009	17.31	17.78	16.80	17.64	63,932	+0.48(+2.80%)
Sep 23, 2009	17.43	17.58	17.06	17.16	7,586	+0.12(+0.70%)
Sep 22, 2009	17.30	17.58	16.85	17.04	14,532	-0.54(-3.07%)
Sep 21, 2009	17.71	17.71	17.53	17.58	2,529	-0.05(-0.28%)
Sep 18, 2009	17.88	18.11	17.33	17.63	34,732	-0.29(-1.62%)
Sep 17, 2009	17.82	18.00	17.56	17.92	5,676	+0.47(+2.69%)
Sep 16, 2009	17.28	17.86	17.27	17.45	3,810	-0.20(-1.13%)
Sep 15, 2009	17.73	17.73	16.97	17.65	27,029	-0.19(-1.07%)
Sep 14, 2009	17.70	18.19	16.90	17.84	7,243	-0.09(-0.50%)
Sep 11, 2009	17.55	18.07	17.35	17.93	6,750	+0.36(+2.05%)
Sep 10, 2009	17.84	18.00	16.88	17.57	23,154	-0.75(-4.09%)
Sep 09, 2009	17.73	18.61	17.10	18.32	10,117	+0.59(+3.33%)
Sep 08, 2009	16.19	17.77	16.03	17.73	16,496	+0.85(+5.04%)
Sep 04, 2009	16.87	16.98	15.70	16.88	95,653	-0.20(-1.17%)
Sep 03, 2009	16.28	17.27	15.20	17.08	80,192	+0.86(+5.30%)
Sep 02, 2009	15.99	16.90	15.85	16.22	8,512	+0.25(+1.57%)
Sep 01, 2009	17.98	19.07	15.49	15.97	38,369	-2.11(-11.67%)
Aug 31, 2009	18.46	18.66	17.87	18.08	20,784	-0.56(-3.00%)
Aug 28, 2009	19.26	19.49	18.30	18.64	25,075	-0.40(-2.10%)
Aug 27, 2009	19.14	19.93	18.04	19.04	85,809	-0.26(-1.35%)
Aug 26, 2009	19.24	19.93	18.65	19.30	38,784	-0.03(-0.16%)
Aug 25, 2009	19.14	19.33	18.38	19.33	3,513	+0.30(+1.58%)
Aug 24, 2009	19.49	19.87	18.32	19.03	2,758	-0.45(-2.31%)
Aug 21, 2009	19.52	19.78	18.56	19.48	20,827	+0.54(+2.85%)
Aug 20, 2009	18.35	19.20	18.31	18.94	5,289	+0.59(+3.22%)
Aug 19, 2009	17.85	18.39	17.00	18.35	8,672	+0.86(+4.92%)
Aug 18, 2009	17.30	17.73	16.46	17.49	4,584	+0.27(+1.57%)
Aug 17, 2009	16.77	17.37	16.48	17.22	16,220	-0.03(-0.17%)
Aug 14, 2009	17.71	18.00	16.38	17.25	7,342	-0.57(-3.20%)
Aug 13, 2009	17.59	17.82	17.00	17.82	8,483	+0.29(+1.65%)
Aug 12, 2009	17.41	17.70	16.84	17.53	23,834	+0.62(+3.67%)
Aug 11, 2009	17.24	17.67	16.47	16.91	22,082	-0.37(-2.14%)
Aug 10, 2009	16.75	17.98	16.37	17.28	36,652	+0.33(+1.95%)
Aug 07, 2009	16.37	17.41	16.03	16.95	14,860	+0.98(+6.14%)
Aug 06, 2009	16.51	16.75	15.84	15.97	24,078	+0.05(+0.31%)
Aug 05, 2009	17.02	17.34	15.68	15.92	19,398	-1.09(-6.41%)
Aug 04, 2009	17.30	17.45	16.41	17.01	7,726	-0.15(-0.87%)