$18.70 +0.01 (%) Lawson Products Inc. - NASDAQ

Feb. 5, 2016 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAWS historical data

Date Open High Low Close Volume
2/4/201618.6418.7618.4018.6913,194
2/3/201618.4618.5317.9518.1724,230
2/2/201618.4019.0017.9918.1221,641
2/1/201619.2719.7318.4618.9024,092
1/29/201619.2620.2118.6719.3847,897
1/28/201618.9719.3618.6218.966,067
1/27/201618.7119.3118.5818.8416,899
1/26/201618.6219.0018.6018.9013,220
1/25/201618.9719.2418.4518.489,167
1/22/201618.6819.3118.3019.2850,510
1/21/201618.4619.0718.0518.2922,372
1/20/201618.2518.7517.9118.6664,883
1/19/201619.3919.5818.1418.4118,650
1/15/201619.5719.7818.9218.9816,857
1/14/201619.5420.3419.3120.1819,912
1/13/201621.0421.0419.3519.5917,865
1/12/201621.6621.8320.3720.9121,421
1/11/201621.6221.6921.2421.6630,081
1/8/201621.8622.1821.4021.6242,055
1/7/201622.2222.3121.5421.5821,788
1/6/201622.0322.6122.0322.4831,939
1/5/201622.5322.7322.2222.5439,312
1/4/201622.7622.8022.3222.5450,538
12/31/201524.4924.5822.8123.35124,072
12/30/201524.0724.7423.7324.3824,007
12/29/201523.7524.1323.1024.1321,358
12/28/201524.9524.9523.0723.3416,089
12/24/201524.7624.7624.0124.1722,329
12/23/201524.4525.0824.0125.0234,397
12/22/201523.5924.3223.5924.2120,188
12/21/201524.4624.5023.5923.9723,184
12/18/201525.1425.1624.1324.1328,296
12/17/201525.9126.2825.2225.2919,074
12/16/201525.9426.2125.6326.0225,188
12/15/201525.4926.8425.4526.1117,739
12/14/201525.7026.3325.4825.8923,297
12/11/201525.6726.0925.1825.9523,088
12/10/201525.1226.3125.1226.0423,744
12/9/201525.7725.7724.9525.0831,771
12/8/201526.3527.0225.5225.8120,719
12/7/201527.0027.0025.8526.3043,998
12/4/201527.5727.7827.0127.3035,045
12/3/201528.4128.5027.4627.5216,413
12/2/201527.6528.7027.6528.1423,450
12/1/201527.8928.2727.5927.8423,939
11/30/201528.0029.6427.0527.9856,043
11/27/201528.2228.3027.8028.1414,054
11/25/201528.0828.2427.7927.8612,178
11/24/201528.8328.8327.8828.0016,389
11/23/201527.7728.1927.4127.9832,157
11/20/201528.4528.6727.4127.7687,140
11/19/201527.3628.5927.3628.28109,312
11/18/201527.3827.8327.1627.6349,711
11/17/201527.1727.4926.8327.2926,028
11/16/201527.0127.3426.5426.7718,355
11/13/201526.8427.1726.5426.9413,799
11/12/201526.7027.3926.7026.9523,811
11/11/201527.2227.2627.0127.039,841
11/10/201527.2927.5026.8827.3724,472
11/9/201528.0528.0726.3626.8332,845
11/6/201527.6127.9427.2127.9328,656
11/5/201527.0028.3726.9527.8159,128
11/4/201527.1227.7726.8127.4734,403
11/3/201526.6127.8326.5927.6156,930
11/2/201526.4026.9025.8426.7433,458
10/30/201525.9426.3525.7826.0139,525
10/29/201525.9326.1625.1025.9024,985
10/28/201525.2826.7525.0925.9946,262
10/27/201526.7326.7325.6325.7635,531
10/26/201527.7627.7626.4026.7522,639
10/23/201528.3028.3027.5427.9737,888
10/22/201525.3028.6225.3028.10101,485
10/21/201525.2525.6825.1825.3134,823
10/20/201525.2625.5324.9525.2529,408
10/19/201524.4725.4324.4625.0937,506
10/16/201526.1026.1024.4324.6823,212
10/15/201524.6526.0724.6225.9927,365
10/14/201526.0326.0324.9225.2212,557
10/13/201525.8026.7525.5225.9429,420
10/12/201527.6027.6025.9926.0818,689
10/9/201528.0928.0925.1727.7440,978
10/8/201527.6429.2927.2928.10138,130
10/7/201526.3028.0125.5427.8041,688
10/6/201526.0026.8225.6526.2758,453
10/5/201522.8926.1222.8925.9346,139
10/2/201521.4923.2921.4922.9825,898
10/1/201521.6321.9020.8821.5183,694
9/30/201521.8722.2621.1721.65183,753
9/29/201522.9123.2021.5421.7754,412
9/28/201522.4523.4322.4522.9037,679
9/25/201523.7923.7922.4022.4330,907
9/24/201522.6423.6622.6423.4964,900
9/23/201523.1823.4222.6322.6925,856
9/22/201523.1223.4922.8923.0222,440
9/21/201523.5323.9623.0223.5921,507
9/18/201523.4823.6922.8923.3645,301
9/17/201523.3423.9822.9923.7618,589
9/16/201523.2723.7222.7623.4526,142
9/15/201523.0523.4122.6623.1420,153
9/14/201522.7423.2722.0822.8727,341
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center