LAWS - Lawson Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201941.0841.7540.8341.5541.5515,100
Oct 15, 201940.4641.3040.4141.0841.088,500
Oct 14, 201939.7040.6039.6040.4640.4612,800
Oct 11, 201938.4040.3538.2139.7539.7521,600
Oct 10, 201937.4238.4037.4238.2138.2120,800
Oct 09, 201937.1037.4836.7337.3537.3518,500
Oct 08, 201937.8537.8537.0637.0737.079,800
Oct 07, 201938.2038.3637.8538.0038.0025,300
Oct 04, 201938.0038.4337.6438.2138.2123,400
Oct 03, 201937.9538.1537.2037.9737.9724,000
Oct 02, 201938.1538.3537.1637.8037.8014,300
Oct 01, 201939.1839.4838.2138.4438.4414,300
Sep 30, 201939.4539.7338.5638.7338.7343,300
Sep 27, 201940.3540.4039.0939.3439.3414,700
Sep 26, 201940.0740.3939.3439.6339.6321,700
Sep 25, 201938.0640.2037.8739.8639.8625,700
Sep 24, 201939.2739.2838.0938.3138.3117,500
Sep 23, 201939.9139.9138.6539.1039.1024,900
Sep 20, 201941.2141.7939.2539.5539.5576,900
Sep 19, 201941.5941.9040.9041.2241.2216,500
Sep 18, 201941.6841.6840.7041.2641.2629,000
Sep 17, 201941.5441.7840.9941.6341.6313,400
Sep 16, 201940.9141.9140.7841.5241.5217,500
Sep 13, 201941.5241.9040.9541.0141.0113,700
Sep 12, 201939.4241.6939.4241.5041.5016,100
Sep 11, 201939.2340.2538.0639.8839.8820,600
Sep 10, 201937.8539.7337.6939.1239.1217,100
Sep 09, 201936.6238.2135.7637.7537.7518,000
Sep 06, 201936.8637.8536.2836.6136.6114,100
Sep 05, 201936.1537.8936.0937.7037.7012,600
Sep 04, 201936.3936.6735.6335.6335.6310,800
Sep 03, 201936.2236.3235.4836.0936.0916,500
Aug 30, 201935.7036.4535.4936.4536.4510,000
Aug 29, 201936.4436.9436.0636.1936.198,500
Aug 28, 201937.3037.5736.4736.5436.549,200
Aug 27, 201938.0638.0837.2037.3337.3317,300
Aug 26, 201936.4938.2936.4937.9337.9320,100
Aug 23, 201937.3537.3535.8236.5036.5014,800
Aug 22, 201938.7038.7036.7137.2837.2817,300
Aug 21, 201939.0939.0938.6338.6338.638,700
Aug 20, 201938.8139.3038.8138.8538.859,400
Aug 19, 201938.4439.3738.4438.7038.7024,700
Aug 16, 201938.0638.8638.0238.0238.0230,800
Aug 15, 201937.3538.0437.1537.8737.8727,700
Aug 14, 201939.2139.4036.5737.2337.2328,900
Aug 13, 201940.2440.2439.0539.5839.5836,400
Aug 12, 201940.3540.7539.5740.3940.3937,200
Aug 09, 201939.9440.9039.5540.5540.5540,200
Aug 08, 201939.6240.5139.2239.9039.9033,100
Aug 07, 201939.4640.2538.2940.0040.0090,000
Aug 06, 201939.1840.1739.1839.6139.6118,800
Aug 05, 201939.6939.9138.7939.1939.1926,900
Aug 02, 201940.6141.0138.9840.1440.1421,100
Aug 01, 201941.8442.6840.8040.8540.8531,900
Jul 31, 201941.7242.7541.5641.8741.8735,900
Jul 30, 201941.9142.3941.6241.6341.6330,100
Jul 29, 201941.4042.9040.9441.7041.7040,100
Jul 26, 201940.7042.1740.0741.3341.3331,800
Jul 25, 201939.8043.2339.3840.6440.6467,200
Jul 24, 201938.1539.3838.1539.3539.3525,700
Jul 23, 201938.4438.6937.4538.4638.4628,500
Jul 22, 201937.1838.4937.1738.4038.4013,300
Jul 19, 201937.9239.1737.4437.6437.6416,600
Jul 18, 201938.5039.1237.9437.9437.9437,200
Jul 17, 201936.5038.8336.3538.5438.5444,500
Jul 16, 201936.4736.7036.3536.5036.5055,000
Jul 15, 201936.6036.7436.3936.6636.6629,000
Jul 12, 201936.4736.8736.4036.6236.6231,800
Jul 11, 201936.9437.1136.0836.5036.5031,900
Jul 10, 201938.3138.3136.4836.7436.7431,400
Jul 09, 201937.7838.4637.6638.3238.3214,800
Jul 08, 201938.3338.7537.6437.9437.9414,700
Jul 05, 201938.1138.4037.7738.4038.4018,800
Jul 03, 201937.4538.6736.7838.1938.1918,400
Jul 02, 201937.1237.5136.7537.3637.3642,400
Jul 01, 201936.8837.3335.7537.0237.0236,700
Jun 28, 201935.6436.8834.8636.7336.73326,700
Jun 27, 201934.6135.9534.1035.6535.6542,600
Jun 26, 201934.1334.2733.2534.2734.2727,900
Jun 25, 201934.6734.6733.7834.0434.0430,300
Jun 24, 201936.5336.5334.4334.5034.5044,800
Jun 21, 201934.8638.8934.6436.7336.7359,900
Jun 20, 201935.4435.7534.8035.1835.1821,600
Jun 19, 201935.5535.5534.6535.3335.3326,400
Jun 18, 201936.3937.1135.5035.6035.6048,200
Jun 17, 201935.4036.9635.1836.1936.1934,800
Jun 14, 201935.2235.5034.2735.3735.3728,600
Jun 13, 201934.0536.1734.0535.0835.0833,100
Jun 12, 201934.3434.3733.0534.0534.0547,000
Jun 11, 201935.3635.7834.0134.3734.3727,900
Jun 10, 201935.4636.5434.3135.2035.2037,600
Jun 07, 201934.2336.1334.0135.4235.4245,100
Jun 06, 201935.6935.6934.1434.2934.2932,400
Jun 05, 201936.5136.5235.4735.7735.7731,000
Jun 04, 201936.7237.0136.1536.5536.5529,300
Jun 03, 201936.8136.9536.2836.7536.7527,100
May 31, 201936.5837.1036.5836.6836.6816,900
May 30, 201937.2838.0037.1037.1837.1828,700
May 29, 201937.9037.9037.0737.4137.4130,100
May 28, 201938.3038.5837.6638.2638.2626,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...