$24.60 -0.27 (%) Lawson Products Inc. - NASDAQ

Jan. 30, 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
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
1/2/201527.0027.0025.7926.6412,386
12/31/201427.2228.3026.4626.7214,271
12/30/201425.8427.7925.8427.1023,136
12/29/201424.9726.7624.9726.2714,950
12/26/201424.5424.9624.4024.967,164
12/24/201425.2125.2123.4025.0010,618
12/23/201423.7325.0023.3824.3915,619
12/22/201423.6423.6522.8023.6416,452
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center