$22.31 +0.50 (%) Lawson Products Inc. - NASDAQ

Sep. 19, 2014 | 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
9/19/201421.7523.1920.8022.31201,483
9/18/201420.4922.2520.4921.8193,278
9/17/201419.7021.1219.0820.7160,376
9/16/201418.5419.9018.2819.5267,868
9/15/201418.8118.8118.0018.5876,873
9/12/201418.6618.8818.0418.2338,386
9/11/201418.3218.5218.1018.3621,123
9/10/201418.7118.8818.2818.2817,791
9/9/201418.4219.0018.3318.4321,062
9/8/201418.3018.7817.9818.60117,441
9/5/201418.4218.7818.1518.3014,590
9/4/201418.2618.5018.1818.3812,491
9/3/201417.7618.9717.7618.0632,007
9/2/201417.6918.2817.6918.28189,158
8/29/201417.8517.8517.8017.80898
8/28/201417.8818.5717.5217.8912,433
8/27/201418.2018.2517.6817.858,526
8/26/201417.7818.5817.7818.2511,345
8/25/201417.8417.9517.6417.7116,373
8/22/201417.9217.9617.5117.747,406
8/21/201417.7618.2017.5217.828,646
8/20/201418.0018.2017.6617.755,347
8/19/201417.6918.2317.6018.2214,983
8/18/201417.9218.0117.8617.864,684
8/15/201418.0618.2417.6317.9614,384
8/14/201417.6218.2017.5317.9215,023
8/13/201417.9918.4617.8717.963,221
8/12/201418.2918.3017.7818.0612,485
8/11/201418.3118.4618.1418.298,071
8/8/201418.2318.4017.6417.9115,062
8/7/201417.5918.3717.5317.7910,940
8/6/201417.7118.8817.6817.999,073
8/5/201418.4218.5817.5017.9818,991
8/4/201418.7018.9018.3518.6217,109
8/1/201418.6819.1118.0618.7011,584
7/31/201418.5718.9718.4918.9010,046
7/30/201418.2318.8118.1718.6315,223
7/29/201418.0818.3817.9218.196,487
7/28/201417.5818.2217.3418.2210,645
7/25/201417.3017.7017.2217.7019,639
7/24/201416.6417.2215.9617.2236,957
7/23/201416.2716.5915.9716.5269,034
7/22/201416.4216.5016.0916.3247,048
7/21/201416.3416.5016.1316.388,740
7/18/201416.3816.5216.3716.404,885
7/17/201416.2716.5116.2116.5145,804
7/16/201416.3916.5216.3016.525,588
7/15/201416.4016.4516.0916.415,299
7/14/201416.1716.6016.1716.439,472
7/11/201416.4216.5816.0216.4410,885
7/10/201416.2816.5016.2616.4111,215
7/9/201416.4016.4816.1016.427,825
7/8/201416.3516.6816.2516.432,693
7/7/201416.6516.6616.1816.504,841
7/3/201416.1516.4616.0916.426,865
7/2/201416.1816.4515.9616.4515,953
7/1/201416.1016.5016.0216.4314,339
6/30/201416.4616.5016.0216.294,536
6/27/201416.0016.6416.0016.315,126
6/26/201416.2016.2015.9116.002,054
6/25/201416.2516.4915.9916.174,815
6/24/201416.5916.7515.9116.138,254
6/23/201416.0816.3515.9616.306,044
6/20/201416.0116.1415.8316.145,182
6/19/201416.0616.1815.9016.0911,476
6/18/201415.9616.1815.7416.188,220
6/17/201415.9816.0015.5015.905,907
6/16/201415.7116.1815.3516.016,311
6/13/201415.8115.8215.0515.5913,295
6/12/201415.4815.7815.3015.6910,474
6/11/201415.2815.6113.1115.544,998
6/10/201415.3115.4715.0615.424,778
6/9/201415.0015.3415.0015.2612,395
6/6/201415.4015.7915.3015.356,138
6/5/201415.6515.9415.2815.397,426
6/4/201415.9016.2015.4915.5512,014
6/3/201416.2816.3015.5115.6516,779
6/2/201416.4316.8016.0216.3292,211
5/30/201416.5716.5716.2716.403,679
5/29/201415.8216.6215.8216.5010,195
5/28/201416.0916.4216.0716.2812,888
5/27/201416.0016.3115.8316.1613,747
5/23/201415.9516.3015.9416.127,837
5/22/201416.1716.3715.9016.178,842
5/21/201416.0916.4715.7116.149,266
5/20/201415.7616.1815.7616.064,260
5/19/201416.2916.3016.1016.122,856
5/16/201415.6816.7115.5416.479,109
5/15/201416.2516.3216.0516.064,984
5/14/201416.3316.6616.2016.3011,445
5/13/201416.5916.8516.3016.5017,301
5/12/201416.6716.8516.3916.7220,695
5/9/201417.1917.1916.4416.7322,738
5/8/201416.3217.2016.2016.7125,043
5/7/201416.2716.7316.0716.4915,261
5/6/201416.4517.2716.0816.0914,077
5/5/201416.3517.0016.2616.387,509
5/2/201416.5417.0116.2716.4513,128
5/1/201417.3617.3616.4216.603,018
4/30/201416.7217.0016.1516.7524,145
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center