$26.46 +0.36 (%) Lawson Products Inc. - NASDAQ

Mar. 6, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAWS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center