$19.23 +0.15 (%) Lawson Products Inc. - NASDAQ

May. 31, 2016 | 01:07 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAWS historical data

Date Open High Low Close Volume
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
5/6/201619.0019.1518.2518.8011,094
5/5/201619.3719.5118.9319.0012,862
5/4/201619.8019.8019.0019.0314,380
5/3/201620.4720.4719.1519.2512,226
5/2/201619.6219.7519.3819.477,627
4/29/201620.5420.6919.4019.598,440
4/28/201620.6322.5020.0920.278,982
4/27/201620.5021.2020.1520.3913,113
4/26/201620.4020.6919.9120.615,555
4/25/201620.8220.8220.0020.0310,770
4/22/201621.0421.1920.4320.4524,988
4/21/201621.0521.0720.5220.8310,537
4/20/201620.5421.3020.5421.086,284
4/19/201620.4320.5120.0620.414,151
4/18/201620.0620.3119.6520.206,312
4/15/201619.4320.3719.4320.014,433
4/14/201619.2419.5619.1619.4710,858
4/13/201619.2519.4018.8819.3412,926
4/12/201619.1919.3218.7518.9510,686
4/11/201618.8819.3918.7119.1425,940
4/8/201619.1919.2818.6918.829,687
4/7/201618.7319.1018.4618.5924,816
4/6/201619.0719.0718.4019.0032,937
4/5/201617.8718.5817.8718.5714,390
4/4/201618.9319.3518.4918.5213,349
4/1/201619.3519.3518.4518.9314,616
3/31/201620.1520.2019.5119.5811,033
3/30/201620.3420.3720.0120.0814,060
3/29/201619.8920.4819.8920.1313,645
3/28/201620.2220.2319.7620.0915,310
3/24/201619.4820.0019.1419.8245,080
3/23/201620.1820.4519.6920.0026,211
3/22/201620.2121.0020.2120.6812,441
3/21/201620.3320.6819.6620.6119,410
3/18/201619.1420.6918.9020.6333,849
3/17/201618.1419.0317.8119.0315,697
3/16/201618.5619.0217.4918.1113,150
3/15/201618.5318.5317.6318.1817,136
3/14/201618.3918.5518.0418.2714,584
3/11/201618.2519.7418.2018.8227,266
3/10/201618.0418.5117.9718.1516,038
3/9/201618.4618.5017.7418.0010,090
3/8/201618.0818.5217.7017.9416,144
3/7/201617.8018.7217.8018.6310,653
3/4/201617.7918.6217.1818.1616,213
3/3/201618.0918.1117.3517.9320,227
3/2/201616.9917.9916.5417.9123,741
3/1/201616.8316.9016.0916.5927,453
2/29/201616.9117.2315.2316.2443,727
2/26/201617.0117.4316.6117.0225,384
2/25/201617.1217.1316.7217.0514,989
2/24/201616.5017.0816.3016.9918,718
2/23/201616.7516.8716.4316.7623,402
2/22/201617.6418.0016.3616.5225,686
2/19/201618.3521.2917.8317.8920,458
2/18/201619.4220.2018.1518.4624,713
2/17/201619.2819.9319.1119.6821,409
2/16/201619.0519.3718.5019.1517,976
2/12/201618.6218.9418.0818.807,290
2/11/201617.9618.4517.9618.236,477
2/10/201618.5019.1517.8418.2427,665
2/9/201618.4319.6118.4018.7411,492
2/8/201618.2018.9218.1618.838,459
2/5/201618.6718.7118.3918.5531,835
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center