$24.18 -0.44 (%) Lawson Products Inc. - NASDAQ

Apr. 17, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAWS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center