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 (%)
May 29, 2009 20.89 21.42 20.58 21.38 203,113 +0.57(+2.74%)
May 28, 2009 21.22 21.54 20.20 20.81 170,004 -0.12(-0.57%)
May 27, 2009 21.52 22.23 20.86 20.93 130,390 -0.86(-3.95%)
May 26, 2009 19.87 21.80 19.80 21.79 144,350 +1.61(+7.98%)
May 22, 2009 20.49 20.88 20.11 20.18 65,621 -0.07(-0.35%)
May 21, 2009 20.23 20.99 19.60 20.25 233,491 -0.20(-0.98%)
May 20, 2009 21.03 21.73 20.40 20.45 180,958 -0.47(-2.25%)
May 19, 2009 20.78 21.15 20.05 20.92 160,193 +0.28(+1.36%)
May 18, 2009 19.26 20.75 19.26 20.64 172,286 +1.56(+8.18%)
May 15, 2009 18.73 19.27 18.61 19.08 195,449 +0.43(+2.31%)
May 14, 2009 19.10 19.58 18.36 18.65 262,537 -0.42(-2.20%)
May 13, 2009 19.77 19.90 18.84 19.07 238,495 -1.07(-5.31%)
May 12, 2009 21.19 21.48 19.90 20.14 235,583 -0.97(-4.59%)
May 11, 2009 22.74 22.89 20.54 21.11 317,094 -2.48(-10.51%)
May 08, 2009 22.71 23.80 22.47 23.59 102,440 +1.30(+5.83%)
May 07, 2009 23.25 23.25 21.91 22.29 161,556 -0.50(-2.19%)
May 06, 2009 23.20 23.34 21.96 22.79 118,795 -0.02(-0.09%)
May 05, 2009 23.46 23.74 21.86 22.81 188,691 -0.78(-3.31%)
May 04, 2009 23.25 23.67 22.57 23.59 258,955 +1.41(+6.36%)
May 01, 2009 21.69 22.66 21.62 22.18 164,556 +0.52(+2.40%)
Apr 30, 2009 22.77 23.25 21.65 21.66 203,824 -0.77(-3.43%)
Apr 29, 2009 21.83 22.91 21.41 22.43 262,043 +0.80(+3.70%)
Apr 28, 2009 21.06 22.05 21.06 21.63 243,270 +0.15(+0.70%)
Apr 27, 2009 22.24 23.06 20.90 21.48 313,864 -1.42(-6.20%)
Apr 24, 2009 21.18 23.43 20.88 22.90 283,668 +1.95(+9.31%)
Apr 23, 2009 21.46 21.85 20.35 20.95 204,897 -0.42(-1.97%)
Apr 22, 2009 20.95 22.25 20.35 21.37 241,943 -0.05(-0.23%)
Apr 21, 2009 18.99 21.59 18.99 21.42 266,907 +2.17(+11.27%)
Apr 20, 2009 20.32 20.32 19.21 19.25 257,386 -1.59(-7.63%)
Apr 17, 2009 20.27 21.13 19.76 20.84 232,251 +0.68(+3.37%)
Apr 16, 2009 19.50 20.34 19.17 20.16 173,063 +1.02(+5.33%)
Apr 15, 2009 18.26 19.35 18.26 19.14 154,734 +0.71(+3.85%)
Apr 14, 2009 18.38 19.20 18.26 18.43 149,487 -0.30(-1.60%)
Apr 13, 2009 18.93 19.11 18.22 18.73 164,476 -0.64(-3.30%)
Apr 09, 2009 18.02 19.55 18.00 19.37 357,390 +2.06(+11.90%)
Apr 08, 2009 17.07 17.71 16.86 17.31 225,032 +0.37(+2.18%)
Apr 07, 2009 17.26 17.76 16.87 16.94 194,104 -0.82(-4.62%)
Apr 06, 2009 17.40 17.83 16.99 17.76 164,626 -0.06(-0.34%)
Apr 03, 2009 17.40 18.12 17.32 17.82 199,493 +0.31(+1.77%)
Apr 02, 2009 17.35 18.13 16.88 17.51 318,890 +0.66(+3.92%)
Apr 01, 2009 16.05 17.39 16.05 16.85 652,983 +0.78(+4.85%)
Mar 31, 2009 17.08 18.13 16.07 16.07 596,224 -0.51(-3.08%)
Mar 30, 2009 18.23 18.23 15.69 16.58 831,337 -5.07(-23.42%)
Mar 26, 2009 21.42 21.75 21.00 21.65 294,700 +0.35(+1.64%)
Mar 25, 2009 21.83 22.65 20.30 21.30 257,624 -0.21(-0.98%)
Mar 24, 2009 21.84 22.29 21.43 21.51 146,717 -0.82(-3.67%)
Mar 23, 2009 20.84 22.35 20.23 22.33 220,298 +2.53(+12.78%)
Mar 20, 2009 21.45 21.65 19.44 19.80 203,951 -1.36(-6.43%)
Mar 19, 2009 20.95 21.76 20.31 21.16 220,130 +0.54(+2.62%)
Mar 18, 2009 20.73 21.09 19.59 20.62 289,527 -0.23(-1.10%)
Mar 17, 2009 18.85 20.87 18.83 20.85 199,294 +2.04(+10.85%)
Mar 16, 2009 18.71 19.36 18.27 18.81 239,848 +0.29(+1.57%)
Mar 13, 2009 18.61 19.36 18.10 18.52 104,267 +0.00(+0.00%)
Mar 12, 2009 16.50 18.66 16.00 18.52 211,143 +1.96(+11.84%)
Mar 11, 2009 16.57 16.92 16.01 16.56 172,517 +0.38(+2.35%)
Mar 10, 2009 14.79 16.21 14.21 16.18 239,506 +1.88(+13.15%)
Mar 09, 2009 14.81 14.95 14.13 14.30 325,028 -0.94(-6.17%)
Mar 06, 2009 15.27 15.75 14.76 15.24 132,251 +0.15(+0.99%)
Mar 05, 2009 16.06 16.30 14.92 15.09 164,456 -1.26(-7.71%)
Mar 04, 2009 15.84 17.11 15.49 16.35 222,498 +1.53(+10.32%)
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.