$23.29 -0.17 (%) Lawson Products Inc. - NASDAQ

May. 28, 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
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
3/10/201526.9626.9625.4526.0231,975
3/9/201526.8627.0026.4626.9711,182
3/6/201526.4626.8925.3526.8511,569
3/5/201526.2026.5025.8126.1079,248
3/4/201526.5427.3425.1326.122,746
3/3/201526.4627.4226.2226.943,815
3/2/201527.2827.2826.2726.4210,918
2/27/201526.4127.3026.4127.3010,721
2/26/201526.7226.7326.0826.695,934
2/25/201525.7526.6025.7526.469,407
2/24/201525.3526.4024.7226.2827,041
2/23/201524.6225.5024.3125.509,865
2/20/201525.5025.5024.5524.657,537
2/19/201525.4225.4223.5623.6614,719
2/18/201525.0025.1624.3525.0018,819
2/17/201524.6825.1023.6924.4412,037
2/13/201524.2624.4722.8624.2610,573
2/12/201523.6424.7722.4724.3625,053
2/11/201524.5924.5923.1523.6313,376
2/10/201525.4925.4924.2524.256,218
2/9/201524.2624.9524.2624.749,237
2/6/201525.1226.5625.0225.224,400
2/5/201525.5025.6724.7525.3143,435
2/4/201525.3526.0024.7025.1619,545
2/3/201525.1125.8525.1125.707,654
2/2/201524.9925.4024.1525.0014,321
1/30/201524.6425.0124.4924.605,735
1/29/201524.8325.3924.7024.873,678
1/28/201525.6325.9825.0025.1613,635
1/27/201526.3826.6925.5926.1124,460
1/26/201526.3726.7025.7026.698,668
1/23/201526.0926.7025.8926.155,589
1/22/201526.9526.9525.6526.663,292
1/21/201526.4626.4625.5025.789,904
1/20/201526.8427.0925.8626.0533,582
1/16/201525.3026.4025.2526.325,374
1/15/201525.4526.6225.3026.1224,657
1/14/201525.2826.0025.2825.918,374
1/13/201524.7126.0424.5225.6722,118
1/12/201524.9725.2523.6425.1212,149
1/9/201526.0026.0024.7825.1613,533
1/8/201526.0026.5025.7325.739,205
1/7/201527.0427.0426.0026.0310,902
1/6/201526.7827.0526.6426.8615,747
1/5/201526.5727.8426.2726.9721,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center