$17.38 -0.14 (%) Lawson Products Inc. - NASDAQ

Sep. 28, 2016 | 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
9/28/201617.5917.5917.3117.385,870
9/27/201617.2617.6017.0517.527,670
9/26/201617.8017.8017.2317.316,448
9/23/201617.4117.9317.4117.785,763
9/22/201617.3317.8617.2317.3811,805
9/21/201616.9717.2716.9717.276,189
9/20/201617.0817.5916.9517.193,956
9/19/201617.3417.4817.0017.0810,449
9/16/201616.4917.0516.3616.8842,194
9/15/201616.0816.4316.0816.297,012
9/14/201616.6416.7615.9116.2232,772
9/13/201615.9216.3015.2816.1610,291
9/12/201615.8616.3215.8616.2521,502
9/9/201615.7616.2715.7616.0818,378
9/8/201616.5016.5015.4715.8856,003
9/7/201616.8816.8816.4516.487,648
9/6/201617.1417.1416.6716.815,722
9/2/201617.0217.1816.7417.189,301
9/1/201616.4117.1216.4116.887,312
8/31/201616.9517.1416.8016.995,999
8/30/201617.3517.3517.0517.053,349
8/29/201617.0017.4516.8717.358,225
8/26/201617.0417.1716.8616.895,775
8/25/201616.9617.2416.9617.2111,399
8/24/201617.1017.1717.0117.015,236
8/23/201617.1517.4116.9417.037,032
8/22/201616.8517.0416.6717.0113,292
8/19/201617.1817.1816.8516.8510,577
8/18/201617.2717.5517.1417.155,937
8/17/201617.2117.6717.2117.525,203
8/16/201617.4217.4217.0217.157,792
8/15/201617.5217.7917.4517.564,780
8/12/201617.4617.5117.3117.316,375
8/11/201617.3117.7217.3117.577,350
8/10/201617.7117.9317.3117.3623,145
8/9/201617.8018.0517.8017.9910,999
8/8/201617.3818.0617.3817.949,778
8/5/201616.9717.4116.7417.249,504
8/4/201616.1116.6616.1116.609,433
8/3/201615.9716.0815.8916.0815,236
8/2/201615.9916.1615.5115.8929,542
8/1/201616.6016.6015.7315.7921,341
7/29/201616.6816.9116.2916.4094,837
7/28/201617.0217.0216.8016.886,631
7/27/201617.7317.8717.0917.259,774
7/26/201618.6318.6317.5517.6642,647
7/25/201619.8319.8318.7018.719,729
7/22/201619.8220.0619.5319.6813,450
7/21/201620.6520.6519.5920.027,571
7/20/201620.6520.6520.4020.497,960
7/19/201620.9420.9419.2720.578,167
7/18/201620.9321.2020.9321.005,439
7/15/201620.7021.6120.1221.1113,542
7/14/201620.5920.8520.1720.7710,785
7/13/201620.3020.9820.1520.5018,130
7/12/201620.2520.6720.0920.6112,099
7/11/201620.0620.7519.7920.2417,101
7/8/201619.3520.1219.3520.0820,699
7/7/201619.3019.7519.3019.348,552
7/6/201618.8919.6418.8919.568,335
7/5/201619.4019.6419.2519.4411,172
7/1/201619.7920.2419.6219.6814,037
6/30/201619.7919.9919.4619.8610,087
6/29/201619.6420.0019.5219.644,530
6/28/201619.4119.6619.2819.507,785
6/27/201620.2020.2019.1719.2312,638
6/24/201621.4921.4920.1320.2261,530
6/23/201621.5421.7521.4221.757,029
6/22/201621.4421.7821.1121.1611,297
6/21/201621.1121.4821.0621.2013,484
6/20/201620.6521.6420.6521.1110,351
6/17/201619.7320.8419.5220.6130,288
6/16/201619.2019.8319.0219.6513,634
6/15/201619.7520.0719.6219.885,176
6/14/201619.8420.0519.7220.013,935
6/13/201621.0821.0920.3220.337,785
6/10/201621.0621.4121.0621.1310,535
6/9/201621.0621.4121.0621.1112,009
6/8/201620.4121.1920.4121.1613,811
6/7/201620.1520.9219.9020.6914,928
6/6/201619.7520.4119.4020.1126,214
6/3/201619.5419.9519.0119.6621,015
6/2/201619.7920.4219.4419.7121,761
6/1/201619.2520.0419.0019.8423,093
5/31/201619.2219.3919.2019.2918,850
5/27/201619.3619.5418.8319.0817,335
5/26/201619.7220.1319.2219.4415,894
5/25/201618.9020.1018.9019.8113,587
5/24/201619.0519.4318.6419.2417,796
5/23/201618.8619.1518.6018.848,785
5/20/201618.9919.1918.5018.8820,808
5/19/201619.6619.6618.2618.889,878
5/18/201618.3419.2818.3419.0111,870
5/17/201619.0020.1218.3218.38171,604
5/16/201619.1619.2016.4219.028,494
5/13/201618.6820.0418.6819.0110,577
5/12/201618.9019.3918.7618.9318,546
5/11/201619.3419.3418.5918.9314,462
5/10/201619.0219.0518.5418.9812,426
5/9/201618.9319.0518.3118.7025,324
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center