Lawson Products IN (NQ: LAWS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.57	18.97	18.49	18.90	10,046	+0.27(+1.45%)
Jul 30, 2014	18.23	18.81	18.17	18.63	15,223	+0.44(+2.42%)
Jul 29, 2014	18.08	18.38	17.92	18.19	6,487	-0.03(-0.16%)
Jul 28, 2014	17.58	18.22	17.58	18.22	10,645	+0.52(+2.94%)
Jul 25, 2014	17.30	17.70	17.22	17.70	19,639	+0.48(+2.79%)
Jul 24, 2014	16.64	17.22	15.96	17.22	36,957	+0.70(+4.24%)
Jul 23, 2014	16.27	16.59	15.97	16.52	69,034	+0.20(+1.23%)
Jul 22, 2014	16.42	16.50	16.09	16.32	47,048	-0.06(-0.37%)
Jul 21, 2014	16.34	16.50	16.13	16.38	8,740	-0.02(-0.12%)
Jul 18, 2014	16.38	16.52	16.37	16.40	4,885	-0.11(-0.67%)
Jul 17, 2014	16.27	16.51	16.21	16.51	45,804	-0.01(-0.06%)
Jul 16, 2014	16.39	16.52	16.30	16.52	5,588	+0.11(+0.67%)
Jul 15, 2014	16.40	16.45	16.09	16.41	5,299	-0.02(-0.12%)
Jul 14, 2014	16.17	16.60	16.17	16.43	9,472	-0.01(-0.06%)
Jul 11, 2014	16.41	16.58	16.02	16.44	10,885	+0.03(+0.18%)
Jul 10, 2014	16.28	16.50	16.26	16.41	11,215	-0.01(-0.06%)
Jul 09, 2014	16.40	16.48	16.10	16.42	7,825	-0.01(-0.06%)
Jul 08, 2014	16.35	16.68	16.25	16.43	2,693	-0.07(-0.42%)
Jul 07, 2014	16.65	16.66	16.18	16.50	4,841	+0.08(+0.49%)
Jul 03, 2014	16.15	16.42	16.42	16.42	6,900	-0.03(-0.18%)
Jul 02, 2014	16.18	16.45	15.96	16.45	15,953	+0.02(+0.12%)
Jul 01, 2014	16.10	16.50	16.02	16.43	14,339	+0.14(+0.86%)
Jun 30, 2014	16.46	16.50	16.02	16.29	4,536	-0.02(-0.12%)
Jun 27, 2014	16.00	16.64	16.00	16.31	5,126	+0.31(+1.94%)
Jun 26, 2014	16.20	16.20	15.91	16.00	2,054	-0.17(-1.05%)
Jun 25, 2014	16.25	16.49	15.99	16.17	4,815	+0.04(+0.25%)
Jun 24, 2014	16.59	16.75	15.91	16.13	8,254	-0.17(-1.04%)
Jun 23, 2014	16.08	16.35	15.96	16.30	6,044	+0.16(+0.99%)
Jun 20, 2014	16.01	16.14	15.83	16.14	5,182	+0.05(+0.31%)
Jun 19, 2014	16.06	16.18	15.89	16.09	11,476	-0.09(-0.56%)
Jun 18, 2014	15.96	16.18	15.74	16.18	8,220	+0.29(+1.79%)
Jun 17, 2014	15.98	16.00	15.50	15.89	5,907	-0.12(-0.72%)
Jun 16, 2014	15.71	16.18	15.35	16.01	6,311	+0.42(+2.69%)
Jun 13, 2014	15.81	15.82	15.05	15.59	13,295	-0.10(-0.64%)
Jun 12, 2014	15.47	15.78	15.30	15.69	10,474	+0.15(+0.97%)
Jun 11, 2014	15.28	15.61	13.11	15.54	4,998	+0.12(+0.78%)
Jun 10, 2014	15.31	15.47	15.06	15.42	4,778	+0.07(+0.46%)
Jun 06, 2014	15.40	15.79	15.30	15.35	6,138	-0.04(-0.26%)
Jun 05, 2014	15.65	15.94	15.28	15.39	7,426	-0.16(-1.03%)
Jun 04, 2014	15.90	16.20	15.49	15.55	12,014	-0.10(-0.64%)
Jun 03, 2014	16.27	16.30	15.51	15.65	16,779	-0.67(-4.11%)
Jun 02, 2014	16.43	16.80	16.02	16.32	92,211	-0.08(-0.49%)
May 30, 2014	16.57	16.57	16.27	16.40	3,679	-0.10(-0.61%)
May 29, 2014	15.82	16.61	15.82	16.50	10,195	+0.22(+1.35%)
May 28, 2014	16.09	16.42	16.07	16.28	12,888	+0.12(+0.74%)
May 27, 2014	15.99	16.31	15.83	16.16	13,747	+0.04(+0.25%)
May 23, 2014	15.95	16.12	16.12	16.12	7,800	-0.01(-0.06%)
May 22, 2014	16.17	16.37	15.90	16.13	6,756	-0.01(-0.06%)
May 21, 2014	16.09	16.47	15.71	16.14	9,266	+0.08(+0.50%)
May 20, 2014	15.76	16.18	15.76	16.06	4,260	-0.06(-0.37%)
May 19, 2014	16.29	16.30	16.10	16.12	2,856	-0.35(-2.13%)
May 16, 2014	15.68	16.71	15.54	16.47	9,109	+0.41(+2.55%)
May 15, 2014	16.25	16.32	16.05	16.06	4,984	-0.24(-1.47%)
May 14, 2014	16.33	16.66	16.20	16.30	11,445	-0.20(-1.21%)
May 13, 2014	16.59	16.85	16.30	16.50	17,301	-0.22(-1.32%)
May 12, 2014	16.67	16.85	16.39	16.72	20,695	-0.01(-0.06%)
May 09, 2014	17.19	17.19	16.44	16.73	22,738	+0.02(+0.12%)
May 08, 2014	16.32	17.20	16.20	16.71	25,043	+0.22(+1.33%)
May 07, 2014	16.27	16.73	16.07	16.49	15,261	+0.40(+2.49%)
May 06, 2014	16.45	17.27	16.08	16.09	14,077	-0.29(-1.77%)
May 05, 2014	16.35	17.00	16.26	16.38	7,509	-0.07(-0.43%)
May 02, 2014	16.54	17.01	16.27	16.45	13,128	-0.15(-0.90%)