$27.36 +0.63 (%) Lawson Products Inc. - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAWS historical data

Date Open High Low Close Volume
7/31/201526.8028.1326.4227.3663,512
7/30/201526.9327.4926.5226.7337,083
7/29/201526.6427.2326.2426.9348,081
7/28/201527.0027.0026.1126.6450,176
7/27/201528.0128.1426.0527.0846,591
7/24/201527.7128.5627.4528.0070,498
7/23/201523.9928.0723.7427.76371,472
7/22/201522.2022.2621.6521.8631,740
7/21/201523.3623.8121.4922.1744,293
7/20/201524.1524.4023.1523.3246,532
7/17/201523.7924.2923.7824.1242,157
7/16/201523.9924.0023.7223.8028,920
7/15/201524.0424.1523.4523.4520,076
7/14/201523.8024.3823.4623.6416,756
7/13/201524.1624.9823.7623.9028,144
7/10/201523.7123.9823.4223.8899,685
7/9/201523.7223.7923.3723.5926,811
7/8/201523.5523.7323.2623.5030,322
7/7/201523.5023.9623.1023.6050,483
7/6/201523.4123.7022.6023.4923,669
7/2/201523.9023.9023.1723.4949,702
7/1/201523.3824.4923.2523.8318,944
6/30/201523.1423.5522.6323.4820,241
6/29/201523.3524.0722.7022.7325,820
6/26/201523.6523.7722.8023.50751,478
6/25/201521.2523.9021.2523.87137,600
6/24/201519.7421.6019.2021.3433,738
6/23/201519.8920.2019.2819.5750,143
6/22/201520.4720.5619.5320.1035,268
6/19/201521.9622.0020.3220.3358,391
6/18/201522.0022.2521.4421.9435,875
6/17/201522.3022.8421.8522.0249,058
6/16/201522.7822.8622.3122.6630,732
6/15/201522.5222.8522.0622.6322,785
6/12/201522.9523.5522.4322.5917,571
6/11/201523.0023.4022.6523.1150,366
6/10/201523.2023.4522.5323.1229,313
6/9/201522.5423.3322.5423.1018,380
6/8/201522.0023.2322.0022.6336,218
6/5/201522.4422.7021.4122.1043,059
6/4/201522.6822.8922.2022.5913,204
6/3/201522.4223.2422.4222.8710,056
6/2/201523.2323.2722.7022.9020,522
6/1/201523.4023.5722.6523.1021,601
5/29/201523.0523.5722.9523.1427,080
5/28/201523.1723.3823.0723.2917,722
5/27/201523.5523.6023.3923.4610,999
5/26/201523.7723.9923.5023.6113,624
5/22/201523.9624.0023.7923.956,830
5/21/201523.7523.8223.6023.825,695
5/20/201523.9924.0023.8823.9913,606
5/19/201524.2224.2223.5924.0915,910
5/18/201523.8824.2123.7624.0811,597
5/15/201523.6423.8123.1223.7414,185
5/14/201524.0124.2023.6623.7319,506
5/13/201523.4724.1623.4123.6213,392
5/12/201523.2523.9022.9023.6321,435
5/11/201523.0823.6522.8523.0117,731
5/8/201523.2323.4422.8522.998,035
5/7/201523.5823.8322.9223.2816,069
5/6/201523.4124.4423.0623.378,893
5/5/201523.4423.9222.6823.555,563
5/4/201523.5324.4123.1823.50158,512
5/1/201523.4723.8322.8023.2110,994
4/30/201522.7523.7822.7523.4525,449
4/29/201523.8023.8022.7522.757,266
4/28/201523.1723.9023.1723.4010,514
4/27/201523.3724.3623.0123.019,440
4/24/201523.5223.7423.0123.7410,354
4/23/201523.5424.1123.3023.5410,361
4/22/201523.5724.0023.2123.388,887
4/21/201524.2524.2523.3823.7814,311
4/20/201524.5824.5823.6424.157,732
4/17/201523.8824.5623.0424.1812,253
4/16/201523.3724.6223.3724.628,538
4/15/201524.6524.6623.1124.209,282
4/14/201524.1724.9123.9224.1818,380
4/13/201523.5824.5823.5824.2625,677
4/10/201523.6624.5723.5923.9830,453
4/9/201525.0025.0023.5123.878,709
4/8/201524.6624.8823.7723.906,229
4/7/201524.9824.9824.1724.619,352
4/6/201523.2424.7622.8924.407,899
4/2/201522.7524.7922.7523.2421,982
4/1/201523.3323.7422.5022.729,080
3/31/201523.6023.9823.2123.213,491
3/30/201523.9324.1423.1923.3120,570
3/27/201523.6323.7222.9723.389,975
3/26/201523.3723.9423.1823.9211,640
3/25/201523.6124.0323.1823.2210,007
3/24/201524.0425.4823.5724.0910,737
3/23/201524.4726.4324.0824.3127,861
3/20/201525.2725.7524.9225.7510,079
3/19/201526.5126.5124.8524.971,659
3/18/201524.5824.9024.5824.845,370
3/17/201524.4125.2424.4124.916,515
3/16/201524.1125.4724.1124.4711,380
3/13/201525.5025.9524.2124.5461,942
3/12/201525.9826.5725.1725.503,351
3/11/201526.8626.8625.4025.766,782
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!