Lawson Products Inc. Common Stockのデータ

Lawson Products Inc. Common Stockの基本情報

名前 Lawson Products Inc. Common Stock
ティッカー LAWS
国 United States
上場年 nan
セクター Consumer Durables

Lawson Products Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.82 50.78 51.6 51.45 8400.0 51.45
2021-02-12 52.15 50.57 52.15 51.5 12800.0 51.5
2021-02-11 53.4 51.98 52.12 52.89 12700.0 52.89
2021-02-10 53.76 51.35 53.03 52.0 14900.0 52.0
2021-02-09 54.09 50.65 50.65 53.51 31800.0 53.51
2021-02-08 51.17 50.51 50.74 51.17 16100.0 51.17
2021-02-05 50.71 49.98 50.71 50.47 3800.0 50.47
2021-02-04 50.75 49.01 49.14 50.3 16900.0 50.3
2021-02-03 49.98 49.24 49.45 49.69 14300.0 49.69
2021-02-02 51.2 49.77 51.2 49.77 14500.0 49.77
2021-02-01 50.49 48.5 49.68 50.35 14900.0 50.35
2021-01-29 49.87 48.7 49.42 49.59 13900.0 49.59
2021-01-28 50.66 48.7 50.08 49.44 21300.0 49.44
2021-01-27 53.5 47.65 52.36 49.25 47600.0 49.25
2021-01-26 55.04 49.76 52.16 54.44 34200.0 54.44
2021-01-25 52.96 49.15 50.87 52.15 20700.0 52.15
2021-01-22 51.96 49.61 49.61 51.62 20300.0 51.62
2021-01-21 50.3 48.53 48.65 50.11 12700.0 50.11
2021-01-20 49.62 48.08 48.5 48.6 12600.0 48.6
2021-01-19 48.68 47.93 48.16 48.28 9000.0 48.28
2021-01-15 49.0 47.49 48.1 48.04 9000.0 48.04
2021-01-14 48.91 47.84 48.01 48.4 8600.0 48.4
2021-01-13 49.04 48.07 49.03 48.07 5200.0 48.07
2021-01-12 49.75 48.77 48.77 49.45 5300.0 49.45
2021-01-11 49.51 48.2 49.0 48.81 9400.0 48.81
2021-01-08 51.0 48.5 51.0 49.24 15200.0 49.24
2021-01-07 53.8 50.15 51.97 50.4 36300.0 50.4
2021-01-06 53.69 50.73 51.85 52.15 15500.0 52.15
2021-01-05 51.25 50.23 50.23 51.09 9200.0 51.09
2021-01-04 51.8 49.56 51.56 49.81 19700.0 49.81
2020-12-31 53.33 50.66 53.33 50.91 34300.0 50.91
2020-12-30 54.04 52.28 52.72 53.0 44100.0 53.0
2020-12-29 53.0 51.1 52.0 53.0 13900.0 53.0
2020-12-28 52.8 51.6 52.8 51.73 6000.0 51.73
2020-12-24 53.17 52.5 52.6 52.5 1400.0 52.5
2020-12-23 52.56 51.46 51.46 52.56 2500.0 52.56
2020-12-22 51.75 50.99 51.73 51.74 4000.0 51.74
2020-12-21 51.76 50.98 51.62 51.65 12100.0 51.65
2020-12-18 52.27 50.7 51.05 51.79 50700.0 51.79
2020-12-17 51.03 50.29 50.62 50.75 8800.0 50.75
2020-12-16 50.9 49.49 49.76 50.25 12100.0 50.25
2020-12-15 50.09 49.25 49.25 49.71 6000.0 49.71
2020-12-14 51.06 49.18 51.06 49.18 6400.0 49.18
2020-12-11 50.74 49.65 50.74 50.1 18400.0 50.1
2020-12-10 51.0 49.65 50.25 51.0 6700.0 51.0
2020-12-09 51.08 49.9 51.08 49.9 4400.0 49.9
2020-12-08 51.74 50.0 50.47 50.6 16300.0 50.6
2020-12-07 51.37 50.15 50.15 50.45 13000.0 50.45
2020-12-04 51.28 49.3 49.91 50.64 7000.0 50.64
2020-12-03 51.37 48.66 50.44 48.66 63900.0 48.66
2020-12-02 49.28 48.63 48.63 48.7 7100.0 48.7
2020-12-01 48.39 47.46 48.2 48.0 33700.0 48.0
2020-11-30 48.37 46.77 48.37 47.24 3100.0 47.24
2020-11-27 49.29 48.25 49.29 48.7 3800.0 48.7
2020-11-25 50.43 48.79 49.43 50.0 9300.0 50.0
2020-11-24 50.71 48.73 48.73 50.1 8000.0 50.1
2020-11-23 49.47 48.0 49.25 48.0 11900.0 48.0
2020-11-20 49.89 48.45 48.97 48.69 8400.0 48.69
2020-11-19 49.99 48.1 48.94 49.5 11100.0 49.5
2020-11-18 49.9 48.26 49.67 49.6 18600.0 49.6
2020-11-17 50.8 48.95 49.72 50.01 17900.0 50.01
2020-11-16 48.75 47.2 47.2 48.75 10100.0 48.75
2020-11-13 47.65 46.31 46.31 46.67 8300.0 46.67
2020-11-12 47.85 46.31 47.72 46.31 8900.0 46.31
2020-11-11 49.7 47.99 49.7 48.9 5600.0 48.9
2020-11-10 50.54 46.74 46.74 49.7 12100.0 49.7
2020-11-09 47.49 43.17 46.69 46.71 10300.0 46.71
2020-11-06 46.05 42.34 46.05 42.7 4500.0 42.7
2020-11-05 45.16 43.31 43.31 43.74 32600.0 43.74
2020-11-04 45.3 43.6 44.84 43.6 4600.0 43.6
2020-11-03 46.02 43.88 43.88 45.4 5000.0 45.4
2020-11-02 43.38 42.06 42.06 43.38 4000.0 43.38
2020-10-30 42.3 39.44 40.3 41.21 22600.0 41.21
2020-10-29 44.58 40.93 41.15 41.77 12000.0 41.77
2020-10-28 41.47 40.6 40.92 41.33 9200.0 41.33
2020-10-27 45.89 42.17 45.66 43.12 15900.0 43.12
2020-10-26 46.65 45.66 45.97 45.8 8100.0 45.8
2020-10-23 47.0 46.27 46.93 46.56 4000.0 46.56
2020-10-22 47.4 46.05 47.4 46.05 6900.0 46.05
2020-10-21 46.1 44.89 44.89 46.05 7700.0 46.05
2020-10-20 46.5 45.8 46.5 46.0 13000.0 46.0
2020-10-19 46.46 45.83 45.98 45.9 1600.0 45.9
2020-10-16 46.49 45.29 45.29 45.82 4500.0 45.82
2020-10-15 45.79 44.9 44.95 45.51 4400.0 45.51
2020-10-14 46.49 45.1 45.95 45.59 8700.0 45.59
2020-10-13 46.3 44.2 45.67 45.1 8200.0 45.1
2020-10-12 46.32 44.96 44.96 46.08 4900.0 46.08
2020-10-09 45.55 44.39 45.55 44.55 5400.0 44.55
2020-10-08 47.47 42.3 46.99 44.82 19000.0 44.82
2020-10-07 46.49 44.5 44.54 46.49 9600.0 46.49
2020-10-06 45.14 43.85 44.99 44.5 12000.0 44.5
2020-10-05 44.29 43.7 43.99 44.28 9300.0 44.28
2020-10-02 44.94 41.0 41.0 43.5 19300.0 43.5
2020-10-01 42.49 40.77 41.1 41.34 9500.0 41.34
2020-09-30 41.69 41.03 41.69 41.03 10900.0 41.03
2020-09-29 42.01 40.92 42.01 41.01 10300.0 41.01
2020-09-28 42.15 41.0 41.0 41.81 7200.0 41.81
2020-09-25 40.7 40.28 40.5 40.52 16000.0 40.52
2020-09-24 41.3 40.13 40.13 40.52 14900.0 40.52
2020-09-23 40.8 40.13 40.18 40.5 25400.0 40.5
2020-09-22 41.01 40.28 41.01 40.68 6800.0 40.68
2020-09-21 41.1 39.71 41.1 40.78 27000.0 40.78
2020-09-18 42.6 40.73 41.51 42.38 55200.0 42.38
2020-09-17 41.4 40.76 41.0 41.13 16800.0 41.13
2020-09-16 41.31 40.51 40.76 41.04 28400.0 41.04
2020-09-15 41.41 40.31 41.41 40.82 25100.0 40.82
2020-09-14 41.5 40.62 40.72 40.9 14900.0 40.9
2020-09-11 40.62 40.35 40.58 40.5 15700.0 40.5
2020-09-10 40.72 40.58 40.6 40.58 10400.0 40.58
2020-09-09 41.02 40.35 40.73 40.59 17100.0 40.59
2020-09-08 42.06 39.53 40.73 40.7 26700.0 40.7
2020-09-04 43.0 40.02 43.0 41.25 25200.0 41.25
2020-09-03 42.5 40.01 41.55 42.25 17900.0 42.25
2020-09-02 43.2 41.01 41.5 41.83 24100.0 41.83
2020-09-01 41.92 36.36 36.36 41.85 54400.0 41.85
2020-08-31 36.36 35.01 35.01 35.9 50800.0 35.9
2020-08-28 35.01 34.82 35.0 35.01 5100.0 35.01
2020-08-27 35.17 34.24 34.24 35.0 3700.0 35.0
2020-08-26 34.92 34.24 34.92 34.24 5000.0 34.24
2020-08-25 36.36 34.8 36.35 34.8 5200.0 34.8
2020-08-24 35.0 33.03 33.43 34.24 7500.0 34.24
2020-08-21 34.52 32.27 34.52 33.58 18000.0 33.58
2020-08-20 35.07 34.74 34.74 35.06 1000.0 35.06
2020-08-19 35.33 33.11 35.29 35.25 18100.0 35.25
2020-08-18 35.93 34.77 35.76 34.92 7200.0 34.92
2020-08-17 36.35 35.64 36.35 35.74 11200.0 35.74
2020-08-14 36.27 35.96 36.27 36.22 2500.0 36.22
2020-08-13 36.45 35.85 36.45 36.14 11000.0 36.14
2020-08-12 36.92 36.14 36.14 36.68 6400.0 36.68
2020-08-11 38.28 36.49 38.28 36.56 14700.0 36.56
2020-08-10 37.91 36.11 37.15 36.23 16300.0 36.23
2020-08-07 37.23 34.52 34.52 37.08 12300.0 37.08
2020-08-06 34.93 33.78 34.6 34.93 12800.0 34.93
2020-08-05 34.88 32.42 32.9 34.85 22800.0 34.85
2020-08-04 31.63 30.44 30.44 31.63 18100.0 31.63
2020-08-03 30.35 28.42 30.28 30.33 25100.0 30.33
2020-07-31 31.13 29.88 30.72 29.88 8100.0 29.88
2020-07-30 33.77 30.05 30.22 30.5 18400.0 30.5
2020-07-29 30.3 29.63 30.0 29.63 14200.0 29.63
2020-07-28 30.43 29.59 29.71 29.6 11800.0 29.6
2020-07-27 30.75 29.09 30.66 29.58 12700.0 29.58
2020-07-24 31.06 29.74 31.02 29.74 5200.0 29.74
2020-07-23 31.73 31.23 31.35 31.23 8100.0 31.23
2020-07-22 31.39 30.45 31.01 31.23 5100.0 31.23
2020-07-21 31.7 31.09 31.37 31.57 8100.0 31.57
2020-07-20 31.0 29.52 29.52 30.86 19000.0 30.86
2020-07-17 29.93 28.84 29.22 29.45 11700.0 29.45
2020-07-16 30.32 29.25 30.3 29.25 5800.0 29.25
2020-07-15 31.24 29.42 30.42 30.39 19000.0 30.39
2020-07-14 29.65 29.13 29.16 29.51 7800.0 29.51
2020-07-13 30.11 28.75 30.11 29.48 12000.0 29.48
2020-07-10 29.06 28.26 28.85 29.03 11600.0 29.03
2020-07-09 29.46 28.28 29.46 28.89 9800.0 28.89
2020-07-08 31.4 29.71 30.85 30.01 20000.0 30.01
2020-07-07 30.99 29.69 30.99 29.89 7600.0 29.89
2020-07-06 31.51 30.99 31.51 31.0 6300.0 31.0
2020-07-02 32.0 31.02 31.87 31.1 5500.0 31.1
2020-07-01 33.62 30.97 32.58 31.25 16400.0 31.25
2020-06-30 32.45 31.56 31.56 32.26 10700.0 32.26
2020-06-29 32.94 30.24 30.24 32.11 19800.0 32.11
2020-06-26 32.94 29.65 32.51 30.05 75200.0 30.05
2020-06-25 32.6 32.0 32.46 32.6 9100.0 32.6
2020-06-24 33.9 32.09 33.77 32.43 8500.0 32.43
2020-06-23 34.34 33.03 33.81 33.7 17300.0 33.7
2020-06-22 34.0 32.01 33.89 33.5 7900.0 33.5
2020-06-19 35.21 33.04 34.53 33.59 21900.0 33.59
2020-06-18 34.53 33.15 33.51 34.1 10000.0 34.1
2020-06-17 35.54 33.3 35.54 33.85 7900.0 33.85
2020-06-16 36.49 34.14 35.93 34.98 17400.0 34.98
2020-06-15 34.49 32.12 32.52 34.49 8900.0 34.49
2020-06-12 34.76 32.51 34.76 33.2 11700.0 33.2
2020-06-11 34.53 32.45 34.53 33.01 13200.0 33.01
2020-06-10 37.67 35.79 37.64 35.81 9000.0 35.81
2020-06-09 37.99 36.54 37.99 37.15 15500.0 37.15
2020-06-08 38.65 37.95 38.37 38.31 12600.0 38.31
2020-06-05 38.35 35.48 35.48 37.2 23900.0 37.2
2020-06-04 35.5 33.81 35.29 34.15 16500.0 34.15
2020-06-03 35.8 33.29 33.84 35.45 22000.0 35.45
2020-06-02 33.59 31.97 31.97 33.25 14700.0 33.25
2020-06-01 32.64 30.91 31.03 31.97 25000.0 31.97
2020-05-29 31.42 29.9 29.9 31.06 16200.0 31.06
2020-05-28 32.28 29.65 32.28 29.67 25300.0 29.67
2020-05-27 32.55 31.19 32.1 31.65 33300.0 31.65
2020-05-26 32.76 31.07 31.31 31.39 30000.0 31.39
2020-05-22 30.36 29.54 29.57 29.8 24800.0 29.8
2020-05-21 30.31 29.0 29.84 29.6 26100.0 29.6
2020-05-20 30.66 29.54 30.07 30.0 12900.0 30.0
2020-05-19 32.18 29.52 31.33 29.77 35800.0 29.77
2020-05-18 32.07 30.56 30.6 31.66 35200.0 31.66
2020-05-15 30.88 29.64 30.29 30.0 20300.0 30.0
2020-05-14 30.57 28.8 29.82 30.41 12000.0 30.41
2020-05-13 31.93 30.01 31.93 30.55 15100.0 30.55
2020-05-12 34.2 32.02 33.54 32.24 23900.0 32.24
2020-05-11 34.84 33.46 34.41 34.2 27100.0 34.2
2020-05-08 34.95 33.32 33.32 34.44 16900.0 34.44
2020-05-07 33.36 32.4 33.08 33.0 14600.0 33.0
2020-05-06 33.28 31.49 32.8 32.2 14800.0 32.2
2020-05-05 33.32 32.24 32.96 32.32 25900.0 32.32
2020-05-04 32.09 31.21 31.44 32.04 16900.0 32.04
2020-05-01 33.46 31.45 32.95 32.68 25500.0 32.68
2020-04-30 34.0 30.24 30.71 33.61 24300.0 33.61
2020-04-29 36.28 32.73 32.98 34.01 27800.0 34.01
2020-04-28 32.21 30.6 30.6 31.87 19000.0 31.87
2020-04-27 31.33 29.21 29.97 30.3 17800.0 30.3
2020-04-24 29.89 28.75 29.21 29.38 9200.0 29.38
2020-04-23 30.37 28.58 29.57 29.4 19100.0 29.4
2020-04-22 29.7 28.64 29.15 29.11 17000.0 29.11
2020-04-21 29.53 27.0 28.05 28.74 31800.0 28.74
2020-04-20 30.12 27.96 27.96 28.17 22500.0 28.17
2020-04-17 29.8 28.0 28.13 29.01 15000.0 29.01
2020-04-16 29.44 26.51 28.89 27.45 22200.0 27.45
2020-04-15 29.69 26.52 28.6 29.0 16700.0 29.0
2020-04-14 32.38 28.78 29.3 29.49 28000.0 29.49
2020-04-13 31.44 28.77 31.44 29.32 23600.0 29.32
2020-04-09 33.66 30.88 32.81 31.83 20800.0 31.83
2020-04-08 32.57 28.61 30.0 32.13 42500.0 32.13
2020-04-07 30.55 26.14 28.25 29.79 47100.0 29.79
2020-04-06 28.4 25.09 25.5 28.25 49100.0 28.25
2020-04-03 26.19 24.56 25.55 25.0 26500.0 25.0
2020-04-02 25.88 24.63 24.83 25.88 31200.0 25.88
2020-04-01 26.2 24.52 26.2 24.69 36700.0 24.69
2020-03-31 28.5 25.6 28.26 26.72 52700.0 26.72
2020-03-30 29.83 27.0 27.05 28.8 27400.0 28.8
2020-03-27 29.73 27.03 29.73 27.05 22700.0 27.05
2020-03-26 30.5 28.79 30.5 30.0 48700.0 30.0
2020-03-25 31.03 28.53 29.12 30.5 21700.0 30.5
2020-03-24 29.96 27.5 28.95 29.35 37200.0 29.35
2020-03-23 29.61 27.0 29.04 27.5 39700.0 27.5
2020-03-20 31.83 28.6 30.98 28.6 45300.0 28.6
2020-03-19 31.99 27.34 28.35 31.63 42800.0 31.63
2020-03-18 29.65 27.72 28.77 28.5 39400.0 28.5
2020-03-17 31.16 27.16 28.02 30.5 31500.0 30.5
2020-03-16 33.14 27.27 31.95 27.27 18700.0 27.27
2020-03-13 36.35 32.0 32.1 35.89 42400.0 35.89
2020-03-12 32.7 30.61 32.61 31.43 23000.0 31.43
2020-03-11 36.27 33.35 33.35 34.1 22900.0 34.1
2020-03-10 34.64 33.44 34.62 33.97 45100.0 33.97
2020-03-09 35.27 32.19 35.22 33.17 40600.0 33.17
2020-03-06 40.13 36.9 39.21 37.23 19700.0 37.23
2020-03-05 41.2 38.51 40.69 40.1 22700.0 40.1
2020-03-04 42.79 40.24 40.25 41.5 33900.0 41.5
2020-03-03 40.75 39.01 39.94 40.12 24800.0 40.12
2020-03-02 40.96 38.54 40.33 40.34 37000.0 40.34
2020-02-28 41.17 39.0 39.77 40.0 14300.0 40.0
2020-02-27 40.9 38.46 39.72 40.6 49400.0 40.6
2020-02-26 41.6 40.42 41.19 41.03 20800.0 41.03
2020-02-25 45.15 41.06 45.15 41.69 52800.0 41.69
2020-02-24 46.0 44.01 45.1 45.14 36200.0 45.14
2020-02-21 47.7 45.65 47.4 46.03 31500.0 46.03
2020-02-20 47.73 46.81 46.95 47.42 5900.0 47.42
2020-02-19 47.83 46.99 47.69 46.99 5100.0 46.99
2020-02-18 48.46 47.22 47.22 47.55 16900.0 47.55