Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Layne Christensen Company - Common Stock (NQ: LAYN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.02 26.06 25.32 26.02 114,913 -0.13(-0.50%)
Nov 27, 2009 25.99 26.56 25.91 26.15 79,196 -0.84(-3.11%)
Nov 25, 2009 26.84 27.28 26.57 26.99 97,958 +0.25(+0.93%)
Nov 24, 2009 26.99 27.07 26.40 26.74 60,756 -0.14(-0.52%)
Nov 23, 2009 26.76 27.20 26.70 26.88 71,461 +0.49(+1.86%)
Nov 20, 2009 26.31 26.75 25.92 26.39 119,793 -0.26(-0.98%)
Nov 19, 2009 28.04 28.04 26.26 26.65 147,655 -1.54(-5.46%)
Nov 18, 2009 28.94 29.25 28.13 28.19 37,110 -0.87(-2.99%)
Nov 17, 2009 28.86 29.78 28.79 29.06 72,287 -0.04(-0.14%)
Nov 16, 2009 27.90 29.89 27.81 29.10 125,601 +1.59(+5.78%)
Nov 13, 2009 26.99 27.79 26.52 27.51 56,732 +0.82(+3.07%)
Nov 12, 2009 27.84 28.24 26.60 26.69 57,267 -1.14(-4.10%)
Nov 11, 2009 28.10 28.25 27.52 27.83 97,523 +0.17(+0.61%)
Nov 10, 2009 28.05 28.42 27.20 27.66 101,434 -0.64(-2.26%)
Nov 09, 2009 28.27 28.67 27.96 28.30 107,843 +0.34(+1.22%)
Nov 06, 2009 27.40 28.65 27.40 27.96 116,987 +0.07(+0.25%)
Nov 05, 2009 26.44 28.29 26.44 27.89 130,851 +1.71(+6.53%)
Nov 04, 2009 27.14 27.48 26.12 26.18 83,139 -0.67(-2.50%)
Nov 03, 2009 25.25 27.15 25.21 26.85 129,218 +1.24(+4.84%)
Nov 02, 2009 26.27 26.39 24.75 25.61 82,831 -0.29(-1.12%)
Oct 30, 2009 26.38 26.61 25.66 25.90 140,554 -0.84(-3.14%)
Oct 29, 2009 26.05 27.01 25.88 26.74 123,805 +1.00(+3.89%)
Oct 28, 2009 26.66 27.25 25.41 25.74 142,150 -1.22(-4.53%)
Oct 27, 2009 26.47 27.58 26.38 26.96 141,804 +0.48(+1.81%)
Oct 26, 2009 27.55 28.43 26.34 26.48 120,003 -1.17(-4.23%)
Oct 23, 2009 27.57 28.74 27.10 27.65 167,487 -1.11(-3.86%)
Oct 22, 2009 27.84 28.86 27.31 28.76 185,285 +0.81(+2.90%)
Oct 21, 2009 28.30 29.30 27.83 27.95 157,906 -0.53(-1.86%)
Oct 20, 2009 27.70 28.55 27.70 28.48 142,962 +0.20(+0.71%)
Oct 19, 2009 27.95 28.99 27.58 28.28 144,753 +0.39(+1.40%)
Oct 16, 2009 27.75 27.95 26.83 27.89 454,159 -0.09(-0.32%)
Oct 15, 2009 29.69 29.69 27.85 27.98 317,573 -1.93(-6.45%)
Oct 14, 2009 30.00 30.60 29.60 29.91 185,569 -0.57(-1.87%)
Oct 13, 2009 30.98 31.31 30.40 30.48 147,184 -0.65(-2.09%)
Oct 12, 2009 31.28 31.76 30.73 31.13 48,744 -0.42(-1.33%)
Oct 09, 2009 31.23 31.63 30.97 31.55 77,513 +0.22(+0.70%)
Oct 08, 2009 30.94 31.77 30.90 31.33 103,072 +0.61(+1.99%)
Oct 07, 2009 31.13 31.26 30.50 30.72 81,646 -0.50(-1.60%)
Oct 06, 2009 31.15 32.00 30.17 31.22 97,148 +0.44(+1.43%)
Oct 05, 2009 29.74 30.91 29.74 30.78 157,986 +1.15(+3.88%)
Oct 02, 2009 29.62 30.58 29.55 29.63 109,881 -0.55(-1.82%)
Oct 01, 2009 31.65 32.05 30.17 30.18 99,390 -1.87(-5.83%)
Sep 30, 2009 31.29 32.42 31.12 32.05 225,282 +0.46(+1.46%)
Sep 29, 2009 31.02 32.03 30.96 31.59 817,863 +0.60(+1.94%)
Sep 28, 2009 30.94 31.42 29.41 30.99 325,458 +0.18(+0.58%)
Sep 25, 2009 31.35 31.57 30.59 30.81 146,199 -0.75(-2.38%)
Sep 24, 2009 33.13 33.13 31.15 31.56 157,508 -1.47(-4.45%)
Sep 23, 2009 33.92 33.92 32.97 33.03 149,114 -0.91(-2.68%)
Sep 22, 2009 34.07 34.55 33.73 33.94 94,335 +0.12(+0.35%)
Sep 21, 2009 34.11 34.54 33.50 33.82 84,269 -0.78(-2.25%)
Sep 18, 2009 34.28 35.00 34.08 34.60 170,358 +0.36(+1.05%)
Sep 17, 2009 34.22 35.14 33.53 34.24 121,748 +0.11(+0.32%)
Sep 16, 2009 33.43 34.51 32.96 34.13 186,567 +0.75(+2.25%)
Sep 15, 2009 32.84 33.64 32.03 33.38 219,031 +0.53(+1.61%)
Sep 14, 2009 32.48 33.62 32.13 32.85 90,780 -0.30(-0.90%)
Sep 11, 2009 31.96 33.36 31.63 33.15 342,135 +1.27(+3.98%)
Sep 10, 2009 30.29 32.26 30.25 31.88 270,706 +0.94(+3.04%)
Sep 09, 2009 30.05 31.12 29.95 30.94 152,588 +0.72(+2.38%)
Sep 08, 2009 28.98 30.41 28.30 30.22 265,780 +1.67(+5.85%)
Sep 04, 2009 28.06 28.63 27.83 28.55 194,292 +0.37(+1.31%)
Sep 03, 2009 27.27 28.36 26.22 28.18 309,610 +2.80(+11.03%)
Sep 02, 2009 25.40 26.12 25.14 25.38 139,099 -0.19(-0.74%)
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.