$22.97 -0.23 (%) Lawson Products Inc. - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAWS historical data

Date Open High Low Close Volume
12/19/201423.5423.5422.8022.9714,309
12/18/201422.8123.6522.5523.207,174
12/17/201422.1623.5021.8622.6211,233
12/16/201422.6822.6821.8322.433,780
12/15/201423.1323.1321.8021.9310,375
12/12/201423.4123.6422.6223.0912,411
12/11/201423.6523.6523.3023.655,156
12/10/201423.5423.8323.1923.193,699
12/9/201423.5724.1923.3323.752,817
12/8/201423.9123.9123.0323.913,248
12/5/201422.9923.9122.8323.9011,056
12/4/201422.8223.1122.7622.886,333
12/3/201422.9423.0022.4922.984,236
12/2/201422.5323.0022.5322.896,750
12/1/201422.9823.0422.5722.9915,843
11/28/201422.6123.0322.4822.784,278
11/26/201422.8323.0022.6922.696,086
11/25/201422.8223.1622.7222.749,271
11/24/201422.4723.1822.4722.625,557
11/21/201422.4422.9822.4422.4512,402
11/20/201422.5522.9022.1222.129,498
11/19/201422.5022.6922.2922.3612,253
11/18/201422.9523.1622.5622.6515,772
11/17/201422.5923.4122.5922.7716,613
11/14/201422.6923.4221.9722.7410,815
11/13/201421.9322.9321.7922.937,686
11/12/201421.8322.4421.6521.7928,708
11/11/201422.4522.5521.8022.2511,164
11/10/201422.7522.9622.2822.469,466
11/7/201422.5123.0021.5022.9710,256
11/6/201423.0223.4722.6022.9212,735
11/5/201423.4123.4722.7623.4713,299
11/4/201423.8023.9823.0123.398,229
11/3/201423.9024.1123.3823.5315,747
10/31/201423.8424.2123.3524.0812,263
10/30/201423.7924.3423.5023.898,081
10/29/201424.0724.1023.7223.8510,281
10/28/201424.7024.8623.5024.4015,779
10/27/201425.0325.0324.3924.8130,339
10/24/201424.2325.1224.2025.0911,235
10/23/201421.6724.6221.6724.5047,808
10/22/201421.2621.7820.7821.1013,514
10/21/201420.9921.3820.6720.8223,994
10/20/201421.0921.2920.9420.9412,452
10/17/201420.8121.3920.8120.9410,359
10/16/201420.1520.9320.1520.5710,910
10/15/201420.3421.8620.2120.5025,784
10/14/201420.3521.1220.1320.6727,303
10/13/201420.5520.7520.1220.4016,461
10/10/201420.1420.8120.1420.4512,227
10/9/201421.8021.8020.2720.278,869
10/8/201422.3322.3521.1321.7233,482
10/7/201422.1122.8022.0122.2442,509
10/6/201422.1922.6222.0022.2717,105
10/3/201422.0622.5921.9422.1614,422
10/2/201422.1522.1521.8422.0922,472
10/1/201422.1322.2921.8522.1520,437
9/30/201422.2022.4522.0022.2917,367
9/29/201422.4922.4921.5022.2412,401
9/26/201421.4922.7520.9222.4236,478
9/25/201421.4522.7821.2021.4834,648
9/24/201422.8522.8521.0021.4020,952
9/23/201421.0922.6021.0921.2527,088
9/22/201422.8322.8320.9021.1567,334
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center