Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.50	14.57	14.22	14.22	5,204	-0.40(-2.74%)
Jan 30, 2014	14.58	14.88	14.50	14.62	6,008	+0.05(+0.34%)
Jan 29, 2014	14.40	14.62	13.94	14.57	65,446	-0.05(-0.34%)
Jan 28, 2014	14.92	15.43	14.25	14.62	16,132	-0.26(-1.75%)
Jan 27, 2014	15.40	15.40	14.50	14.88	14,748	-0.57(-3.69%)
Jan 24, 2014	15.81	15.94	15.34	15.45	50,292	-0.38(-2.40%)
Jan 23, 2014	15.71	15.85	15.71	15.83	13,325	+0.24(+1.54%)
Jan 22, 2014	15.60	15.73	15.55	15.59	9,573	+0.09(+0.58%)
Jan 21, 2014	15.35	15.77	15.35	15.50	13,850	+0.19(+1.24%)
Jan 17, 2014	14.98	15.31	15.31	15.31	16,000	+0.33(+2.20%)
Jan 16, 2014	14.77	15.21	14.77	14.98	33,636	+0.16(+1.08%)
Jan 15, 2014	13.63	15.00	14.45	14.82	88,848	+0.37(+2.56%)
Jan 14, 2014	14.18	14.45	14.05	14.45	6,251	+0.39(+2.77%)
Jan 13, 2014	13.94	14.18	13.83	14.06	17,697	+0.11(+0.79%)
Jan 10, 2014	13.80	14.93	13.80	13.95	7,083	+0.25(+1.82%)
Jan 09, 2014	13.08	13.72	13.08	13.70	9,556	+0.69(+5.30%)
Jan 08, 2014	12.87	13.31	12.87	13.01	12,809	+0.13(+1.01%)
Jan 07, 2014	12.92	13.06	12.76	12.88	9,446	+0.02(+0.16%)
Jan 06, 2014	12.65	13.36	12.62	12.86	20,454	+0.24(+1.90%)
Jan 03, 2014	12.25	12.87	12.25	12.62	17,038	+0.26(+2.10%)
Jan 02, 2014	12.21	12.45	12.17	12.36	19,535	+0.11(+0.90%)
Dec 31, 2013	12.00	12.25	12.25	12.25	21,600	+0.05(+0.41%)
Dec 30, 2013	12.32	12.32	12.13	12.20	13,490	-0.17(-1.37%)
Dec 27, 2013	12.40	12.45	12.25	12.37	8,271	-0.03(-0.24%)
Dec 26, 2013	12.17	12.40	12.11	12.40	22,161	+0.15(+1.22%)
Dec 24, 2013	12.40	12.40	12.10	12.25	8,946	-0.18(-1.45%)
Dec 23, 2013	12.25	12.48	12.16	12.43	40,171	+0.16(+1.30%)
Dec 20, 2013	12.41	12.52	12.02	12.27	32,390	+0.06(+0.49%)
Dec 19, 2013	12.34	12.50	12.10	12.21	30,322	-0.26(-2.09%)
Dec 18, 2013	12.66	12.66	12.30	12.47	8,560	-0.18(-1.42%)
Dec 17, 2013	12.70	12.75	12.51	12.65	19,366	-0.16(-1.25%)
Dec 16, 2013	12.65	12.84	10.84	12.81	18,918	+0.27(+2.15%)
Dec 13, 2013	12.41	12.63	12.36	12.54	9,061	+0.17(+1.37%)
Dec 12, 2013	12.50	12.54	12.20	12.37	28,397	-0.13(-1.04%)
Dec 11, 2013	12.61	12.61	12.50	12.50	12,453	-0.12(-0.95%)
Dec 10, 2013	12.70	12.71	12.62	12.62	6,547	-0.08(-0.63%)
Dec 09, 2013	12.70	12.77	12.65	12.70	5,152	+0.00(+0.00%)
Dec 06, 2013	12.64	12.76	12.60	12.70	0	+0.05(+0.40%)
Dec 05, 2013	12.81	12.81	12.39	12.65	0	-0.18(-1.40%)
Dec 04, 2013	12.94	13.06	12.82	12.83	0	-0.09(-0.70%)
Dec 03, 2013	12.91	13.06	12.91	12.92	0	-0.05(-0.39%)
Dec 02, 2013	12.89	13.46	12.89	12.97	0	+0.20(+1.57%)
Nov 29, 2013	12.91	12.98	12.77	12.77	0	-0.22(-1.69%)
Nov 27, 2013	12.79	13.02	12.79	12.99	0	+0.07(+0.54%)
Nov 26, 2013	12.99	12.99	12.80	12.92	0	-0.07(-0.54%)
Nov 25, 2013	12.71	12.99	12.58	12.99	0	+0.25(+1.96%)
Nov 22, 2013	12.68	12.76	12.57	12.74	0	+0.04(+0.31%)
Nov 21, 2013	12.60	12.77	12.60	12.70	0	-0.05(-0.39%)
Nov 20, 2013	12.64	12.90	12.59	12.75	0	+0.02(+0.16%)
Nov 19, 2013	12.78	12.94	12.56	12.73	0	+0.04(+0.32%)
Nov 18, 2013	12.74	12.82	12.53	12.69	0	-0.13(-1.01%)
Nov 15, 2013	12.40	12.89	12.40	12.82	0	+0.22(+1.75%)
Nov 14, 2013	12.69	12.97	12.23	12.60	0	-0.03(-0.24%)
Nov 13, 2013	12.79	12.79	12.51	12.63	0	-0.11(-0.86%)
Nov 12, 2013	12.83	12.89	12.37	12.74	0	-0.05(-0.39%)
Nov 11, 2013	13.06	13.06	12.66	12.79	0	-0.03(-0.23%)
Nov 08, 2013	12.86	13.11	12.61	12.82	0	+0.02(+0.16%)
Nov 07, 2013	13.00	13.05	12.73	12.80	0	-0.02(-0.16%)
Nov 06, 2013	13.11	13.11	12.66	12.82	0	+0.17(+1.34%)
Nov 05, 2013	12.71	13.11	12.65	12.65	0	-0.05(-0.39%)
Nov 04, 2013	12.85	12.95	12.50	12.70	0	-0.11(-0.86%)
Nov 01, 2013	13.13	13.13	12.70	12.81	0	-0.31(-2.36%)
Oct 31, 2013	13.00	13.12	12.75	13.12	0	+0.11(+0.85%)
Oct 30, 2013	12.95	13.12	12.85	13.01	0	+0.11(+0.85%)
Oct 29, 2013	13.03	13.04	12.70	12.90	0	-0.19(-1.45%)
Oct 28, 2013	12.88	13.25	12.88	13.09	0	+0.31(+2.43%)
Oct 25, 2013	12.57	12.78	12.57	12.78	0	+0.13(+1.03%)
Oct 24, 2013	12.35	12.70	12.18	12.65	0	+0.59(+4.89%)
Oct 23, 2013	11.61	12.15	11.57	12.06	0	+0.36(+3.08%)
Oct 22, 2013	11.69	11.84	11.36	11.70	0	-0.04(-0.34%)
Oct 21, 2013	11.52	11.85	11.50	11.74	0	-0.06(-0.51%)
Oct 18, 2013	11.90	11.90	11.43	11.80	12,802	+0.00(+0.00%)
Oct 17, 2013	12.00	12.00	11.03	11.80	0	-0.15(-1.26%)
Oct 16, 2013	12.09	12.13	11.95	11.95	0	-0.03(-0.25%)
Oct 15, 2013	12.15	12.30	11.95	11.98	0	-0.12(-0.99%)
Oct 14, 2013	12.01	12.33	12.01	12.10	0	+0.15(+1.26%)
Oct 11, 2013	11.60	11.99	11.29	11.95	0	+0.40(+3.46%)
Oct 10, 2013	11.60	11.89	11.41	11.55	0	+0.05(+0.43%)
Oct 09, 2013	11.35	11.97	11.35	11.50	0	+0.25(+2.22%)
Oct 08, 2013	11.16	11.40	10.90	11.25	0	+0.14(+1.26%)
Oct 07, 2013	10.64	11.25	10.64	11.11	0	+0.56(+5.31%)
Oct 04, 2013	10.42	10.61	10.40	10.55	0	+0.04(+0.43%)
Oct 03, 2013	10.73	10.73	10.50	10.51	0	-0.14(-1.36%)
Oct 02, 2013	10.57	10.82	10.57	10.65	0	+0.00(+0.00%)
Oct 01, 2013	10.34	11.16	10.30	10.65	0	+0.34(+3.30%)
Sep 30, 2013	10.13	10.31	10.10	10.31	0	-0.03(-0.29%)
Sep 27, 2013	10.15	10.34	10.00	10.34	0	+0.09(+0.88%)
Sep 26, 2013	10.19	10.25	9.758	10.25	0	-0.09(-0.87%)
Sep 25, 2013	10.03	10.36	10.11	10.34	0	+0.23(+2.27%)
Sep 24, 2013	10.76	10.78	10.03	10.11	0	+0.08(+0.80%)
Sep 23, 2013	10.36	10.36	9.810	10.03	0	-0.37(-3.56%)
Sep 20, 2013	10.40	10.43	9.410	10.40	0	-0.03(-0.29%)
Sep 19, 2013	10.97	11.00	10.30	10.43	0	-0.56(-5.10%)
Sep 18, 2013	11.33	11.33	10.91	10.99	0	-0.26(-2.31%)
Sep 17, 2013	11.24	11.61	11.12	11.25	0	-0.05(-0.44%)
Sep 16, 2013	11.09	11.46	11.27	11.30	0	+0.21(+1.89%)
Sep 13, 2013	11.15	11.66	11.00	11.09	0	-0.02(-0.18%)
Sep 12, 2013	11.49	12.28	11.11	11.11	0	-0.24(-2.11%)
Sep 11, 2013	11.90	11.90	11.23	11.35	0	-0.15(-1.30%)
Sep 10, 2013	11.43	11.88	11.20	11.50	0	+0.14(+1.23%)
Sep 09, 2013	11.55	11.69	11.14	11.36	0	-0.15(-1.30%)
Sep 06, 2013	11.70	11.89	11.11	11.51	0	+0.06(+0.52%)
Sep 05, 2013	11.26	11.79	11.26	11.45	0	+0.12(+1.06%)
Sep 04, 2013	11.57	11.94	11.13	11.33	0	-0.14(-1.22%)
Sep 03, 2013	11.42	11.71	11.42	11.47	0	+0.27(+2.41%)
Aug 30, 2013	11.41	11.56	10.93	11.20	0	-0.19(-1.67%)
Aug 29, 2013	11.61	11.91	11.38	11.39	0	+0.11(+0.98%)
Aug 28, 2013	11.50	11.69	11.28	11.28	0	-0.30(-2.59%)
Aug 27, 2013	11.35	11.58	10.87	11.58	0	+0.09(+0.78%)
Aug 26, 2013	11.92	12.15	11.32	11.49	0	-0.43(-3.61%)
Aug 23, 2013	11.92	11.92	10.80	11.92	0	+0.02(+0.17%)
Aug 22, 2013	11.90	11.92	11.76	11.90	0	+0.18(+1.54%)
Aug 21, 2013	11.79	11.79	11.64	11.72	0	-0.20(-1.68%)
Aug 20, 2013	12.01	12.01	11.65	11.92	0	-0.07(-0.58%)
Aug 19, 2013	12.24	12.45	11.97	11.99	0	-0.24(-1.96%)
Aug 16, 2013	13.27	13.27	12.11	12.23	0	+0.15(+1.24%)
Aug 15, 2013	12.04	12.22	11.95	12.08	8,487	+0.08(+0.67%)
Aug 14, 2013	11.93	12.17	11.85	12.00	0	+0.16(+1.35%)
Aug 13, 2013	11.82	12.03	11.51	11.84	11,610	-0.01(-0.08%)
Aug 12, 2013	11.93	12.02	11.83	11.85	8,820	-0.17(-1.41%)
Aug 09, 2013	11.96	12.02	11.71	12.02	7,010	+0.30(+2.56%)
Aug 08, 2013	11.91	11.93	11.60	11.72	8,634	-0.23(-1.92%)
Aug 07, 2013	11.97	11.98	11.78	11.95	4,598	+0.04(+0.34%)
Aug 06, 2013	12.17	12.17	11.78	11.91	19,849	-0.19(-1.57%)
Aug 05, 2013	12.20	12.22	12.01	12.10	4,495	+0.01(+0.08%)
Aug 02, 2013	12.07	12.19	12.05	12.09	25,154	-0.11(-0.90%)
Aug 01, 2013	12.27	12.76	12.20	12.20	8,400	+0.07(+0.58%)
Jul 31, 2013	12.97	13.16	12.01	12.13	0	-0.72(-5.60%)
Jul 30, 2013	13.80	13.80	12.59	12.85	0	-0.08(-0.62%)
Jul 29, 2013	13.98	13.98	12.93	12.93	0	+0.08(+0.62%)
Jul 26, 2013	12.66	13.50	12.66	12.85	0	-0.30(-2.28%)
Jul 25, 2013	14.05	14.05	13.12	13.15	0	-0.44(-3.24%)
Jul 24, 2013	13.75	13.75	13.39	13.59	0	-0.08(-0.59%)
Jul 23, 2013	13.94	13.95	13.67	13.67	0	-0.13(-0.94%)
Jul 22, 2013	14.01	14.05	13.61	13.80	0	-0.10(-0.72%)
Jul 19, 2013	14.03	14.05	13.87	13.90	0	-0.10(-0.71%)
Jul 18, 2013	13.80	14.05	13.65	14.00	0	+0.04(+0.29%)
Jul 17, 2013	13.92	13.96	13.92	13.96	2,000	+0.00(+0.00%)
Jul 16, 2013	14.00	14.02	13.86	13.96	0	-0.01(-0.07%)
Jul 15, 2013	13.93	14.08	13.65	13.97	0	-0.05(-0.36%)
Jul 12, 2013	13.57	14.02	13.54	14.02	0	+0.56(+4.16%)
Jul 11, 2013	13.45	13.61	13.34	13.46	0	+0.16(+1.20%)
Jul 10, 2013	13.40	13.43	12.93	13.30	0	-0.04(-0.30%)
Jul 09, 2013	13.39	13.42	13.21	13.34	0	-0.01(-0.07%)
Jul 08, 2013	13.44	13.45	13.24	13.35	0	+0.08(+0.60%)
Jul 05, 2013	13.45	13.49	12.91	13.27	0	-0.09(-0.67%)
Jul 03, 2013	13.57	13.57	13.22	13.36	0	+0.24(+1.83%)
Jul 02, 2013	13.28	13.44	13.12	13.12	0	-0.07(-0.53%)
Jul 01, 2013	13.01	13.41	12.79	13.19	0	+0.35(+2.73%)
Jun 28, 2013	12.86	13.90	12.50	12.84	34,387	+0.01(+0.08%)
Jun 27, 2013	12.88	12.99	12.70	12.83	0	+0.06(+0.47%)
Jun 26, 2013	13.00	13.11	12.69	12.77	0	-0.08(-0.62%)
Jun 25, 2013	13.36	13.36	12.79	12.85	0	+0.24(+1.90%)
Jun 24, 2013	12.60	12.78	12.50	12.61	0	-0.10(-0.79%)
Jun 21, 2013	12.82	13.08	12.51	12.71	23,792	+0.08(+0.63%)
Jun 20, 2013	13.00	13.19	12.55	12.63	0	-0.37(-2.85%)
Jun 19, 2013	13.07	13.49	13.00	13.00	0	-0.50(-3.70%)
Jun 18, 2013	13.69	14.07	13.15	13.50	0	-0.30(-2.17%)
Jun 17, 2013	13.90	14.04	13.70	13.80	0	-0.06(-0.43%)
Jun 14, 2013	14.08	14.08	13.75	13.86	0	-0.20(-1.42%)
Jun 13, 2013	14.08	14.08	13.70	14.06	32,938	-0.05(-0.35%)
Jun 12, 2013	14.36	14.44	14.00	14.11	6,820	+0.19(+1.36%)
Jun 11, 2013	13.99	14.15	13.70	13.92	36,520	-0.13(-0.93%)
Jun 10, 2013	14.03	14.17	13.92	14.05	0	+0.20(+1.44%)
Jun 07, 2013	13.88	14.49	13.85	13.85	0	-0.11(-0.79%)
Jun 06, 2013	14.16	14.16	13.75	13.96	0	-0.32(-2.24%)
Jun 05, 2013	13.95	14.28	13.95	14.28	0	+0.28(+2.00%)
Jun 04, 2013	14.75	14.75	13.98	14.00	0	-0.83(-5.60%)
Jun 03, 2013	14.90	15.10	14.52	14.83	11,242	-0.07(-0.47%)
May 31, 2013	14.41	14.90	14.41	14.90	28,661	+0.68(+4.78%)
May 30, 2013	14.36	14.45	13.63	14.22	0	+0.18(+1.28%)
May 29, 2013	14.28	14.40	14.00	14.04	8,866	-0.24(-1.68%)
May 28, 2013	14.54	14.99	14.00	14.28	22,816	-0.19(-1.31%)
May 24, 2013	14.33	14.89	14.00	14.47	0	+0.17(+1.19%)
May 23, 2013	13.97	14.39	13.90	14.30	0	+0.19(+1.35%)
May 22, 2013	13.86	14.25	13.78	14.11	0	+0.26(+1.88%)
May 21, 2013	13.77	14.11	13.77	13.85	0	-0.27(-1.91%)
May 20, 2013	14.30	14.30	14.09	14.12	0	-0.27(-1.88%)
May 17, 2013	13.71	14.39	13.71	14.39	0	+0.39(+2.79%)
May 16, 2013	14.00	14.26	13.59	14.00	10,849	-0.09(-0.64%)
May 15, 2013	14.25	14.30	13.76	14.09	0	+0.09(+0.64%)
May 13, 2013	14.07	14.28	13.75	14.00	0	-0.21(-1.51%)
May 10, 2013	14.23	14.39	14.07	14.21	0	-0.12(-0.87%)
May 09, 2013	14.35	14.40	14.10	14.34	0	+0.11(+0.77%)
May 08, 2013	14.23	14.31	13.76	14.23	0	+0.08(+0.57%)
May 07, 2013	14.04	14.34	13.45	14.15	0	+0.16(+1.14%)
May 06, 2013	14.17	14.21	13.87	13.99	0	-0.21(-1.48%)
May 03, 2013	12.94	14.47	12.89	14.20	0	+1.31(+10.16%)
May 02, 2013	13.17	13.17	12.50	12.89	0	-0.12(-0.92%)
May 01, 2013	14.23	14.31	12.15	13.01	0	-1.14(-8.06%)
Apr 30, 2013	14.79	14.79	13.90	14.15	0	-0.28(-1.94%)
Apr 29, 2013	14.50	14.86	13.90	14.43	54,181	-0.60(-3.99%)
Apr 26, 2013	15.14	15.23	14.63	15.03	18,483	-0.20(-1.31%)
Apr 25, 2013	15.05	15.80	15.01	15.23	29,866	+0.16(+1.06%)
Apr 24, 2013	14.90	15.30	14.31	15.07	0	+0.18(+1.21%)
Apr 23, 2013	14.29	15.29	14.29	14.89	21,305	+0.61(+4.27%)
Apr 22, 2013	14.21	14.55	13.77	14.28	29,175	-0.01(-0.07%)
Apr 19, 2013	14.57	14.70	14.02	14.29	12,495	-0.37(-2.52%)
Apr 18, 2013	14.09	14.80	14.02	14.66	8,374	+0.42(+2.95%)
Apr 17, 2013	14.42	14.76	14.12	14.24	27,849	-0.78(-5.19%)
Apr 16, 2013	15.06	15.45	14.84	15.02	6,145	-0.11(-0.73%)
Apr 15, 2013	15.21	15.21	14.22	15.13	6,872	-0.24(-1.56%)
Apr 12, 2013	15.16	15.38	14.28	15.37	31,132	+0.02(+0.13%)
Apr 11, 2013	15.59	15.74	15.07	15.35	37,900	-0.34(-2.17%)
Apr 10, 2013	15.65	15.87	15.53	15.69	19,504	+0.07(+0.45%)
Apr 09, 2013	15.96	15.96	15.07	15.62	30,970	-0.23(-1.45%)
Apr 08, 2013	15.77	16.05	15.73	15.85	12,439	+0.25(+1.60%)
Apr 05, 2013	15.67	16.04	15.06	15.60	21,412	-0.43(-2.68%)
Apr 04, 2013	15.65	16.27	15.41	16.03	9,517	+0.28(+1.78%)
Apr 03, 2013	16.64	16.95	14.68	15.75	49,872	-0.95(-5.69%)
Apr 02, 2013	17.42	17.62	16.41	16.70	35,220	-0.67(-3.86%)
Apr 01, 2013	17.67	17.67	17.01	17.37	17,802	-0.21(-1.19%)
Mar 28, 2013	16.62	19.02	16.61	17.58	49,159	+0.85(+5.08%)
Mar 27, 2013	16.66	16.86	16.49	16.73	73,488	+0.20(+1.21%)
Mar 26, 2013	16.64	16.79	16.48	16.53	42,607	+0.23(+1.41%)
Mar 25, 2013	15.90	16.61	15.90	16.30	27,149	+0.36(+2.26%)
Mar 22, 2013	15.92	16.03	15.75	15.94	6,729	+0.16(+1.01%)
Mar 21, 2013	15.85	16.03	15.40	15.78	12,281	-0.30(-1.87%)
Mar 20, 2013	15.91	16.09	15.46	16.08	8,147	+0.12(+0.75%)
Mar 19, 2013	16.10	16.17	15.60	15.96	28,141	-0.20(-1.24%)
Mar 18, 2013	15.58	16.16	15.17	16.16	31,208	+0.28(+1.76%)
Mar 15, 2013	15.52	15.88	15.52	15.88	37,957	+0.20(+1.28%)
Mar 14, 2013	15.36	15.70	14.89	15.68	8,660	+0.34(+2.22%)
Mar 13, 2013	15.39	15.60	15.28	15.34	15,519	-0.15(-0.97%)
Mar 12, 2013	15.00	15.54	14.92	15.49	26,486	+0.25(+1.64%)
Mar 11, 2013	15.34	15.49	15.19	15.24	18,467	-0.02(-0.13%)
Mar 08, 2013	15.38	15.83	14.92	15.26	42,259	+0.01(+0.07%)
Mar 07, 2013	14.67	15.58	14.44	15.25	136,326	+0.65(+4.45%)
Mar 06, 2013	14.47	14.74	14.08	14.60	26,625	+0.23(+1.60%)
Mar 05, 2013	14.61	14.75	14.30	14.37	112,871	-0.14(-0.96%)
Mar 04, 2013	14.53	14.71	14.24	14.51	16,053	-0.01(-0.07%)
Mar 01, 2013	14.39	14.54	13.88	14.52	33,368	+0.28(+1.97%)
Feb 28, 2013	13.97	14.25	13.81	14.24	43,172	+0.24(+1.71%)
Feb 27, 2013	13.99	14.37	13.77	14.00	23,649	+0.03(+0.21%)
Feb 26, 2013	13.45	14.04	13.05	13.97	24,487	+0.51(+3.79%)
Feb 25, 2013	13.72	13.78	13.46	13.46	26,789	-0.29(-2.11%)
Feb 22, 2013	13.69	13.75	13.27	13.75	35,665	+0.11(+0.81%)
Feb 21, 2013	12.52	13.68	12.52	13.64	118,676	+1.29(+10.45%)
Feb 20, 2013	12.40	12.58	12.32	12.35	45,538	+0.06(+0.49%)
Feb 19, 2013	12.28	12.45	12.25	12.29	10,490	+0.12(+0.99%)
Feb 15, 2013	11.99	12.29	11.84	12.17	3,316	+0.11(+0.91%)
Feb 14, 2013	11.67	12.11	11.67	12.06	3,028	+0.35(+2.99%)
Feb 13, 2013	11.63	11.80	11.42	11.71	9,858	-0.01(-0.09%)
Feb 12, 2013	11.52	11.72	11.49	11.72	5,625	+0.17(+1.47%)
Feb 11, 2013	11.46	11.75	11.35	11.55	22,219	+0.09(+0.79%)
Feb 08, 2013	11.61	11.90	11.30	11.46	8,800	-0.12(-1.04%)
Feb 07, 2013	11.59	11.78	11.51	11.58	24,946	-0.12(-1.03%)
Feb 06, 2013	11.65	11.76	11.54	11.70	94,240	+0.07(+0.60%)
Feb 04, 2013	11.64	11.69	11.40	11.63	6,753	-0.03(-0.26%)