$20.94 0.00 (%) Lawson Products Inc. - NASDAQ

Oct. 20, 2014 | 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
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
9/8/201418.3018.7817.9818.60117,441
9/5/201418.4218.7818.1518.3014,590
9/4/201418.2618.5018.1818.3812,491
9/3/201417.7618.9717.7618.0632,007
9/2/201417.6918.2817.6918.28189,158
8/29/201417.8517.8517.8017.80898
8/28/201417.8818.5717.5217.8912,433
8/27/201418.2018.2517.6817.858,526
8/26/201417.7818.5817.7818.2511,345
8/25/201417.8417.9517.6417.7116,373
8/22/201417.9217.9617.5117.747,406
8/21/201417.7618.2017.5217.828,646
8/20/201418.0018.2017.6617.755,347
8/19/201417.6918.2317.6018.2214,983
8/18/201417.9218.0117.8617.864,684
8/15/201418.0618.2417.6317.9614,384
8/14/201417.6218.2017.5317.9215,023
8/13/201417.9918.4617.8717.963,221
8/12/201418.2918.3017.7818.0612,485
8/11/201418.3118.4618.1418.298,071
8/8/201418.2318.4017.6417.9115,062
8/7/201417.5918.3717.5317.7910,940
8/6/201417.7118.8817.6817.999,073
8/5/201418.4218.5817.5017.9818,991
8/4/201418.7018.9018.3518.6217,109
8/1/201418.6819.1118.0618.7011,584
7/31/201418.5718.9718.4918.9010,046
7/30/201418.2318.8118.1718.6315,223
7/29/201418.0818.3817.9218.196,487
7/28/201417.5818.2217.3418.2210,645
7/25/201417.3017.7017.2217.7019,639
7/24/201416.6417.2215.9617.2236,957
7/23/201416.2716.5915.9716.5269,034
7/22/201416.4216.5016.0916.3247,048
7/21/201416.3416.5016.1316.388,740
7/18/201416.3816.5216.3716.404,885
7/17/201416.2716.5116.2116.5145,804
7/16/201416.3916.5216.3016.525,588
7/15/201416.4016.4516.0916.415,299
7/14/201416.1716.6016.1716.439,472
7/11/201416.4216.5816.0216.4410,885
7/10/201416.2816.5016.2616.4111,215
7/9/201416.4016.4816.1016.427,825
7/8/201416.3516.6816.2516.432,693
7/7/201416.6516.6616.1816.504,841
7/3/201416.1516.4616.0916.426,865
7/2/201416.1816.4515.9616.4515,953
7/1/201416.1016.5016.0216.4314,339
6/30/201416.4616.5016.0216.294,536
6/27/201416.0016.6416.0016.315,126
6/26/201416.2016.2015.9116.002,054
6/25/201416.2516.4915.9916.174,815
6/24/201416.5916.7515.9116.138,254
6/23/201416.0816.3515.9616.306,044
6/20/201416.0116.1415.8316.145,182
6/19/201416.0616.1815.9016.0911,476
6/18/201415.9616.1815.7416.188,220
6/17/201415.9816.0015.5015.905,907
6/16/201415.7116.1815.3516.016,311
6/13/201415.8115.8215.0515.5913,295
6/12/201415.4815.7815.3015.6910,474
6/11/201415.2815.6113.1115.544,998
6/10/201415.3115.4715.0615.424,778
6/9/201415.0015.3415.0015.2612,395
6/6/201415.4015.7915.3015.356,138
6/5/201415.6515.9415.2815.397,426
6/4/201415.9016.2015.4915.5512,014
6/3/201416.2816.3015.5115.6516,779
6/2/201416.4316.8016.0216.3292,211
5/30/201416.5716.5716.2716.403,679
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center