Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.61	23.03	22.48	22.78	4,278	+0.09(+0.40%)
Nov 26, 2014	22.83	22.69	22.69	22.69	6,100	-0.05(-0.22%)
Nov 25, 2014	22.82	23.16	22.72	22.74	9,271	+0.12(+0.53%)
Nov 24, 2014	22.47	23.18	22.47	22.62	5,557	+0.17(+0.76%)
Nov 21, 2014	22.44	22.98	22.44	22.45	12,402	+0.33(+1.49%)
Nov 20, 2014	22.55	22.90	22.12	22.12	9,498	-0.24(-1.07%)
Nov 19, 2014	22.50	22.69	22.29	22.36	12,253	-0.29(-1.28%)
Nov 18, 2014	22.95	23.16	22.56	22.65	15,772	-0.12(-0.53%)
Nov 17, 2014	22.59	23.41	22.59	22.77	16,613	+0.03(+0.13%)
Nov 14, 2014	22.69	23.42	21.97	22.74	10,815	-0.19(-0.83%)
Nov 13, 2014	21.93	22.93	21.79	22.93	7,686	+1.14(+5.23%)
Nov 12, 2014	21.83	22.44	21.65	21.79	28,708	-0.46(-2.07%)
Nov 11, 2014	22.45	22.55	21.80	22.25	11,164	-0.21(-0.93%)
Nov 10, 2014	22.75	22.96	22.28	22.46	9,466	-0.51(-2.22%)
Nov 07, 2014	22.51	23.00	21.50	22.97	10,256	+0.05(+0.22%)
Nov 06, 2014	23.02	23.47	22.60	22.92	12,735	-0.55(-2.34%)
Nov 05, 2014	23.41	23.47	22.76	23.47	13,299	+0.08(+0.34%)
Nov 04, 2014	23.80	23.98	23.01	23.39	8,229	-0.14(-0.59%)
Nov 03, 2014	23.90	24.11	23.38	23.53	15,747	-0.55(-2.28%)
Oct 31, 2014	23.84	24.21	23.35	24.08	12,263	+0.19(+0.80%)
Oct 30, 2014	23.79	24.34	23.50	23.89	8,081	+0.04(+0.17%)
Oct 29, 2014	24.07	24.10	23.72	23.85	10,281	-0.55(-2.25%)
Oct 28, 2014	24.70	24.86	23.50	24.40	15,779	-0.41(-1.65%)
Oct 27, 2014	25.03	25.09	25.09	24.81	30,339	-0.28(-1.12%)
Oct 24, 2014	24.23	25.12	24.20	25.09	11,235	+0.59(+2.41%)
Oct 23, 2014	21.67	24.62	21.67	24.50	47,808	+3.40(+16.11%)
Oct 22, 2014	21.26	21.78	20.78	21.10	13,514	+0.28(+1.34%)
Oct 21, 2014	20.98	21.38	20.67	20.82	23,994	-0.12(-0.57%)
Oct 20, 2014	21.09	21.29	20.94	20.94	12,452	+0.00(+0.00%)
Oct 17, 2014	20.81	21.39	20.81	20.94	10,359	+0.37(+1.80%)
Oct 16, 2014	20.15	20.93	20.15	20.57	10,910	+0.07(+0.34%)
Oct 15, 2014	20.34	21.86	20.21	20.50	25,784	-0.17(-0.82%)
Oct 14, 2014	20.35	21.12	20.13	20.67	27,303	+0.27(+1.32%)
Oct 13, 2014	20.55	20.75	20.12	20.40	16,461	-0.05(-0.24%)
Oct 10, 2014	20.14	20.81	20.14	20.45	12,227	+0.18(+0.89%)
Oct 09, 2014	21.80	21.80	20.27	20.27	8,869	-1.45(-6.68%)
Oct 08, 2014	22.33	22.35	21.13	21.72	33,482	-0.52(-2.34%)
Oct 07, 2014	22.11	22.80	22.01	22.24	42,509	-0.03(-0.13%)
Oct 06, 2014	22.19	22.62	22.00	22.27	17,105	+0.11(+0.50%)
Oct 03, 2014	22.06	22.59	21.94	22.16	14,422	+0.07(+0.32%)
Oct 02, 2014	22.15	22.15	21.84	22.09	22,472	-0.06(-0.27%)
Oct 01, 2014	22.13	22.29	21.85	22.15	20,437	-0.14(-0.63%)
Sep 30, 2014	22.20	22.45	22.00	22.29	17,367	+0.05(+0.22%)
Sep 29, 2014	22.49	22.49	21.50	22.24	12,401	-0.18(-0.80%)
Sep 26, 2014	21.49	22.75	20.91	22.42	36,478	+0.94(+4.38%)
Sep 25, 2014	21.45	22.78	21.20	21.48	34,648	+0.08(+0.37%)
Sep 24, 2014	22.85	22.85	21.00	21.40	20,952	+0.15(+0.71%)
Sep 23, 2014	21.09	22.60	21.09	21.25	27,088	+0.10(+0.47%)
Sep 22, 2014	22.83	22.83	20.90	21.15	67,334	-1.16(-5.20%)
Sep 19, 2014	21.75	23.19	20.80	22.31	201,483	+0.50(+2.29%)
Sep 18, 2014	20.49	22.25	20.49	21.81	93,278	+1.10(+5.31%)
Sep 17, 2014	19.70	21.12	19.08	20.71	60,376	+1.19(+6.10%)
Sep 16, 2014	18.54	19.90	18.28	19.52	67,868	+0.94(+5.06%)
Sep 15, 2014	18.81	18.81	18.00	18.58	76,873	+0.35(+1.92%)
Sep 12, 2014	18.66	18.66	18.04	18.23	38,386	-0.13(-0.71%)
Sep 11, 2014	18.32	18.52	18.10	18.36	21,123	+0.08(+0.44%)
Sep 10, 2014	18.71	18.88	18.28	18.28	17,791	-0.15(-0.81%)
Sep 09, 2014	18.42	19.00	18.33	18.43	21,062	-0.17(-0.91%)
Sep 08, 2014	18.30	18.78	17.98	18.60	117,441	+0.30(+1.64%)
Sep 05, 2014	18.42	18.78	18.15	18.30	14,590	-0.08(-0.44%)
Sep 04, 2014	18.26	18.50	18.23	18.38	12,491	+0.32(+1.77%)
Sep 03, 2014	17.76	18.96	17.76	18.06	32,007	-0.22(-1.19%)