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 (%)
Dec 31, 2009 29.05 28.71 28.71 28.71 110,200 -0.27(-0.93%)
Dec 30, 2009 29.33 29.99 28.98 28.98 492,481 -0.60(-2.03%)
Dec 29, 2009 28.80 29.81 28.53 29.58 145,936 +0.95(+3.32%)
Dec 28, 2009 29.10 29.25 28.49 28.63 134,427 -0.47(-1.62%)
Dec 24, 2009 28.20 29.21 28.20 29.10 53,713 +0.96(+3.41%)
Dec 23, 2009 27.36 28.29 27.12 28.14 94,477 +0.91(+3.34%)
Dec 22, 2009 26.94 27.28 26.88 27.23 58,994 +0.27(+1.00%)
Dec 21, 2009 26.96 27.32 26.73 26.96 100,037 +0.33(+1.24%)
Dec 18, 2009 27.16 27.45 26.32 26.63 231,908 -0.20(-0.75%)
Dec 17, 2009 27.15 27.30 26.19 26.83 193,653 -0.55(-2.01%)
Dec 16, 2009 27.19 27.89 27.05 27.38 137,682 +0.39(+1.44%)
Dec 15, 2009 27.04 27.81 26.97 26.99 196,186 -0.08(-0.30%)
Dec 14, 2009 27.03 27.42 26.87 27.07 105,250 -0.02(-0.07%)
Dec 11, 2009 26.92 27.26 26.57 27.09 80,886 +0.29(+1.08%)
Dec 10, 2009 26.87 27.14 26.75 26.80 126,613 -0.04(-0.15%)
Dec 09, 2009 26.77 27.17 26.47 26.84 116,019 +0.04(+0.15%)
Dec 08, 2009 26.99 27.35 26.36 26.80 133,970 -0.37(-1.36%)
Dec 07, 2009 27.04 27.33 26.38 27.17 458,583 +1.06(+4.06%)
Dec 04, 2009 26.66 26.66 25.20 26.11 289,774 +0.27(+1.04%)
Dec 03, 2009 26.27 26.49 25.81 25.84 216,677 -0.22(-0.84%)
Dec 02, 2009 26.01 26.98 25.63 26.06 253,844 -0.10(-0.38%)
Dec 01, 2009 26.27 26.72 26.05 26.16 143,504 +0.14(+0.54%)
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%)
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.