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 (%)
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%)
Sep 01, 2009 25.63 26.62 25.32 25.57 165,259 -0.23(-0.89%)
Aug 31, 2009 26.58 27.09 25.54 25.80 101,911 -1.06(-3.95%)
Aug 28, 2009 27.34 27.73 26.43 26.86 61,080 -0.09(-0.33%)
Aug 27, 2009 27.10 27.27 26.00 26.95 100,889 -0.02(-0.07%)
Aug 26, 2009 26.04 27.10 25.86 26.97 175,574 +0.97(+3.73%)
Aug 25, 2009 26.01 26.65 25.69 26.00 129,219 +0.26(+1.01%)
Aug 24, 2009 25.48 26.27 25.48 25.74 140,494 +0.41(+1.62%)
Aug 21, 2009 24.55 25.71 24.21 25.33 242,886 +1.19(+4.93%)
Aug 20, 2009 23.81 24.44 23.52 24.14 103,725 +0.32(+1.34%)
Aug 19, 2009 22.87 24.00 22.66 23.82 113,091 +0.46(+1.97%)
Aug 18, 2009 22.54 23.53 22.54 23.36 92,187 +0.93(+4.15%)
Aug 17, 2009 22.48 22.56 21.69 22.43 89,380 -0.85(-3.65%)
Aug 14, 2009 23.85 24.44 22.79 23.28 63,755 -0.69(-2.88%)
Aug 13, 2009 24.28 24.48 23.43 23.97 82,480 -0.19(-0.79%)
Aug 12, 2009 23.52 24.54 23.37 24.16 80,832 +0.60(+2.55%)
Aug 11, 2009 24.28 24.60 23.33 23.56 52,818 -0.83(-3.40%)
Aug 10, 2009 23.83 24.68 23.82 24.39 105,046 +0.22(+0.91%)
Aug 07, 2009 24.01 24.45 23.01 24.17 108,951 +0.69(+2.94%)
Aug 06, 2009 24.00 24.15 23.27 23.48 126,788 -0.42(-1.76%)
Aug 05, 2009 24.85 24.96 23.52 23.90 241,052 -1.03(-4.13%)
Aug 04, 2009 23.81 24.99 23.32 24.93 246,490 +0.67(+2.76%)
Aug 03, 2009 23.92 24.59 23.12 24.26 239,790 +0.53(+2.23%)
Jul 31, 2009 23.31 24.14 22.49 23.73 182,263 +0.21(+0.89%)
Jul 30, 2009 23.05 23.99 22.63 23.52 160,311 +0.91(+4.02%)
Jul 29, 2009 23.17 23.18 22.56 22.61 168,465 -0.80(-3.42%)
Jul 28, 2009 22.53 23.47 22.51 23.41 142,428 +0.58(+2.54%)
Jul 27, 2009 22.94 23.37 22.55 22.83 144,870 -0.32(-1.38%)
Jul 24, 2009 22.22 23.30 21.95 23.15 168,162 +0.60(+2.66%)
Jul 23, 2009 21.79 22.68 21.30 22.55 136,206 +0.68(+3.11%)
Jul 22, 2009 21.37 22.24 21.36 21.87 146,412 +0.33(+1.53%)
Jul 21, 2009 21.00 21.61 20.88 21.54 163,001 +0.65(+3.11%)
Jul 20, 2009 20.40 20.91 20.21 20.89 114,919 +0.60(+2.96%)
Jul 17, 2009 20.20 20.42 19.50 20.29 126,890 +0.17(+0.84%)
Jul 16, 2009 19.13 20.33 19.13 20.12 235,829 +0.78(+4.03%)
Jul 15, 2009 18.94 19.49 18.94 19.34 184,011 +0.78(+4.20%)
Jul 14, 2009 18.72 19.03 18.29 18.56 112,848 -0.14(-0.75%)
Jul 13, 2009 18.32 18.78 17.79 18.70 94,808 +0.57(+3.14%)
Jul 10, 2009 18.04 18.44 17.53 18.13 130,854 -0.13(-0.71%)
Jul 09, 2009 18.55 18.68 18.24 18.26 119,694 -0.06(-0.33%)
Jul 08, 2009 18.60 18.90 17.81 18.32 245,277 -0.11(-0.60%)
Jul 07, 2009 19.61 19.87 18.35 18.43 129,230 -1.11(-5.68%)
Jul 06, 2009 20.18 20.37 19.27 19.54 144,055 -0.81(-3.98%)
Jul 02, 2009 20.18 20.73 19.91 20.35 177,498 -0.22(-1.07%)
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.