Lawson Products IN (NQ: LAWS )

51.76 USD -0.48 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2021 52.50 52.75 52.00 52.24 7,109 +0.74(+1.44%)
Oct 13, 2021 51.90 52.50 51.50 51.50 3,291 -0.47(-0.90%)
Oct 12, 2021 51.13 51.97 50.57 51.97 7,639 +0.51(+0.99%)
Oct 11, 2021 51.43 52.10 51.18 51.46 3,595 -0.09(-0.17%)
Oct 08, 2021 51.25 51.70 50.90 51.55 5,841 +0.51(+1.00%)
Oct 07, 2021 51.72 51.81 50.81 51.04 10,248 -0.47(-0.91%)
Oct 06, 2021 51.94 53.11 50.86 51.51 20,984 +0.01(+0.02%)
Oct 05, 2021 51.60 52.88 51.50 51.50 10,475 +0.49(+0.96%)
Oct 04, 2021 51.00 51.25 50.31 51.01 7,073 -0.29(-0.57%)
Oct 01, 2021 51.03 51.88 50.44 51.30 10,923 +1.29(+2.58%)
Sep 30, 2021 51.12 52.29 49.95 50.01 12,324 -1.37(-2.67%)
Sep 29, 2021 52.52 52.52 51.38 51.38 3,547 -0.11(-0.21%)
Sep 28, 2021 51.48 52.71 51.48 51.49 7,151 -0.71(-1.36%)
Sep 27, 2021 52.37 53.12 51.62 52.20 9,892 +1.24(+2.43%)
Sep 24, 2021 50.56 52.04 50.56 50.96 1,294 -0.44(-0.86%)
Sep 23, 2021 50.92 51.65 50.74 51.40 3,902 +1.30(+2.59%)
Sep 22, 2021 50.20 50.99 49.71 50.10 14,525 +0.00(+0.00%)
Sep 21, 2021 49.99 50.50 49.98 50.10 9,577 +0.10(+0.20%)
Sep 20, 2021 52.43 52.43 49.70 50.00 9,111 -2.93(-5.54%)
Sep 17, 2021 50.92 54.36 50.00 52.93 38,374 +2.18(+4.30%)
Sep 16, 2021 50.49 51.47 50.17 50.75 11,813 +0.02(+0.04%)
Sep 15, 2021 50.00 51.49 49.53 50.73 9,649 +1.12(+2.26%)
Sep 14, 2021 50.73 50.73 49.69 49.61 17,063 -0.43(-0.86%)
Sep 13, 2021 50.55 51.74 50.00 50.04 7,238 -0.45(-0.89%)
Sep 10, 2021 52.97 52.97 50.38 50.49 8,067 -1.63(-3.13%)
Sep 09, 2021 52.35 52.81 51.96 52.12 23,727 -0.37(-0.70%)
Sep 08, 2021 53.17 53.27 51.76 52.49 12,650 -0.16(-0.30%)
Sep 07, 2021 52.92 52.92 52.36 52.65 5,663 +0.15(+0.29%)
Sep 03, 2021 52.50 52.50 52.00 52.50 5,612 -0.34(-0.64%)
Sep 02, 2021 52.53 52.87 52.47 52.84 5,175 +0.22(+0.42%)
Sep 01, 2021 53.17 53.20 52.61 52.62 2,797 -0.13(-0.25%)
Aug 31, 2021 53.47 53.75 52.75 52.75 3,836 +0.14(+0.27%)
Aug 30, 2021 53.00 53.64 52.61 52.61 4,393 -0.53(-1.00%)
Aug 27, 2021 52.82 54.33 52.82 53.14 9,464 +0.12(+0.23%)
Aug 26, 2021 52.50 53.48 52.30 53.02 13,217 +0.52(+0.99%)
Aug 25, 2021 54.25 54.25 52.50 52.50 8,342 -1.28(-2.38%)
Aug 24, 2021 53.90 54.26 53.15 53.78 5,390 +0.47(+0.88%)
Aug 23, 2021 53.26 53.93 53.20 53.31 2,265 +0.46(+0.87%)
Aug 20, 2021 52.45 53.72 52.45 52.85 6,559 -0.05(-0.09%)
Aug 19, 2021 52.30 53.06 51.96 52.90 10,257 +0.40(+0.76%)
Aug 18, 2021 52.91 54.47 52.16 52.50 12,142 +0.00(+0.00%)
Aug 17, 2021 52.50 52.91 51.98 52.50 8,366 +0.00(+0.00%)
Aug 16, 2021 52.44 53.00 51.26 52.50 4,556 -0.50(-0.94%)
Aug 13, 2021 52.10 53.00 52.10 53.00 10,184 +0.50(+0.95%)
Aug 12, 2021 52.52 52.63 51.99 52.50 11,263 -0.26(-0.49%)
Aug 11, 2021 52.51 53.00 52.50 52.76 8,911 -0.23(-0.43%)
Aug 10, 2021 52.99 53.87 52.82 52.99 5,388 +0.48(+0.91%)
Aug 09, 2021 52.50 53.00 52.19 52.51 23,522 -0.29(-0.55%)
Aug 06, 2021 52.86 53.00 51.79 52.80 4,354 -0.15(-0.28%)
Aug 05, 2021 52.50 53.00 52.27 52.95 5,713 +0.45(+0.86%)
Aug 04, 2021 52.50 52.70 52.07 52.50 6,901 +0.00(+0.00%)
Aug 03, 2021 52.50 52.54 52.13 52.50 5,519 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.