$24.05 +0.20 (%) Lawson Products Inc. - NASDAQ

Dec. 2, 2016 | 04:00 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
12/2/201624.0824.2523.9024.059,176
12/1/201623.7524.1023.3023.8512,383
11/30/201623.8024.0023.4523.70316,713
11/29/201623.7023.7023.1023.6057,503
11/28/201623.9024.0023.3523.7522,493
11/25/201624.0024.0023.8024.003,175
11/23/201623.6524.1523.6024.058,073
11/22/201623.2523.9022.9023.7320,174
11/21/201623.2023.5522.9023.3511,306
11/18/201623.5023.5022.5523.209,785
11/17/201623.4524.7023.1523.4017,705
11/16/201623.1023.3022.6023.3015,580
11/15/201622.7023.3022.4023.109,194
11/14/201622.8522.8522.5022.7021,738
11/11/201620.3022.8520.3022.5547,613
11/10/201619.8520.5019.8020.4027,891
11/9/201619.0019.7519.0019.7526,089
11/8/201619.0319.4018.7619.0521,634
11/7/201619.1519.2518.9519.2510,187
11/4/201618.8019.3018.5518.9510,299
11/3/201618.5318.6018.4018.506,232
11/2/201618.9519.2018.7018.702,935
11/1/201618.9519.0018.4318.805,816
10/31/201619.4519.5418.7518.8511,458
10/28/201619.2019.4519.0019.307,333
10/27/201619.2019.4518.7619.307,817
10/26/201619.0019.2519.0019.205,045
10/25/201619.4519.4519.0519.208,739
10/24/201619.1519.7519.0519.456,705
10/21/201618.7519.3218.7519.1325,935
10/20/201617.2020.3917.2019.0160,594
10/19/201616.9217.1116.6916.914,964
10/18/201617.2817.3217.0517.151,292
10/17/201617.2517.2516.9417.1912,567
10/14/201617.4117.5017.2517.2621,950
10/13/201617.2317.8016.8617.334,166
10/12/201616.8317.5016.8317.338,538
10/11/201618.1118.1117.1017.3510,414
10/10/201617.3017.5217.3017.469,180
10/7/201617.3817.8517.3017.375,638
10/6/201617.3218.0217.2917.455,932
10/5/201617.7417.7617.3017.589,110
10/4/201617.3817.3917.2517.338,779
10/3/201617.5017.5017.1817.3724,956
9/30/201617.5517.7317.5517.733,586
9/29/201617.5117.6516.9217.484,187
9/28/201617.5917.5917.3117.385,870
9/27/201617.2617.6017.0517.527,670
9/26/201617.8017.8017.2317.316,448
9/23/201617.4117.9317.4117.785,763
9/22/201617.3317.8617.2317.3811,805
9/21/201616.9717.2716.9717.276,189
9/20/201617.0817.5916.9517.193,956
9/19/201617.3417.4817.0017.0810,449
9/16/201616.4917.0516.3616.8842,194
9/15/201616.0816.4316.0816.297,012
9/14/201616.6416.7615.9116.2232,772
9/13/201615.9216.3015.2816.1610,291
9/12/201615.8616.3215.8616.2521,502
9/9/201615.7616.2715.7616.0818,378
9/8/201616.5016.5015.4715.8856,003
9/7/201616.8816.8816.4516.487,648
9/6/201617.1417.1416.6716.815,722
9/2/201617.0217.1816.7417.189,301
9/1/201616.4117.1216.4116.887,312
8/31/201616.9517.1416.8016.995,999
8/30/201617.3517.3517.0517.053,349
8/29/201617.0017.4516.8717.358,225
8/26/201617.0417.1716.8616.895,775
8/25/201616.9617.2416.9617.2111,399
8/24/201617.1017.1717.0117.015,236
8/23/201617.1517.4116.9417.037,032
8/22/201616.8517.0416.6717.0113,292
8/19/201617.1817.1816.8516.8510,577
8/18/201617.2717.5517.1417.155,937
8/17/201617.2117.6717.2117.525,203
8/16/201617.4217.4217.0217.157,792
8/15/201617.5217.7917.4517.564,780
8/12/201617.4617.5117.3117.316,375
8/11/201617.3117.7217.3117.577,350
8/10/201617.7117.9317.3117.3623,145
8/9/201617.8018.0517.8017.9910,999
8/8/201617.3818.0617.3817.949,778
8/5/201616.9717.4116.7417.249,504
8/4/201616.1116.6616.1116.609,433
8/3/201615.9716.0815.8916.0815,236
8/2/201615.9916.1615.5115.8929,542
8/1/201616.6016.6015.7315.7921,341
7/29/201616.6816.9116.2916.4094,837
7/28/201617.0217.0216.8016.886,631
7/27/201617.7317.8717.0917.259,774
7/26/201618.6318.6317.5517.6642,647
7/25/201619.8319.8318.7018.719,729
7/22/201619.8220.0619.5319.6813,450
7/21/201620.6520.6519.5920.027,571
7/20/201620.6520.6520.4020.497,960
7/19/201620.9420.9419.2720.578,167
7/18/201620.9321.2020.9321.005,439
7/15/201620.7021.6120.1221.1113,542
7/14/201620.5920.8520.1720.7710,785
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center