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 (%)
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%)
Jul 01, 2009 20.69 20.95 20.26 20.57 136,644 +0.12(+0.59%)
Jun 30, 2009 20.09 20.60 19.93 20.45 170,340 +0.32(+1.59%)
Jun 29, 2009 20.57 21.00 20.01 20.13 473,448 -0.43(-2.09%)
Jun 26, 2009 20.56 21.02 20.15 20.56 540,170 -0.28(-1.34%)
Jun 25, 2009 20.75 21.03 20.14 20.84 205,103 +0.48(+2.36%)
Jun 24, 2009 19.91 21.04 19.54 20.36 146,297 +0.64(+3.25%)
Jun 23, 2009 19.80 19.88 19.29 19.72 164,070 +0.09(+0.46%)
Jun 22, 2009 20.84 20.84 19.46 19.63 119,266 -1.44(-6.83%)
Jun 19, 2009 21.23 21.60 20.64 21.07 176,738 +0.25(+1.20%)
Jun 18, 2009 20.90 21.34 20.50 20.82 120,241 -0.24(-1.14%)
Jun 17, 2009 21.27 21.43 20.57 21.06 129,080 -0.13(-0.61%)
Jun 16, 2009 21.81 22.39 21.01 21.19 193,707 -0.61(-2.80%)
Jun 15, 2009 21.80 22.19 21.45 21.80 177,543 -0.38(-1.71%)
Jun 12, 2009 22.51 22.73 21.63 22.18 197,544 -0.66(-2.89%)
Jun 11, 2009 22.75 23.44 22.40 22.84 117,021 +0.28(+1.24%)
Jun 10, 2009 22.27 22.87 21.81 22.56 215,008 +0.55(+2.50%)
Jun 09, 2009 21.71 22.47 21.48 22.01 167,409 +0.27(+1.24%)
Jun 08, 2009 21.57 22.08 21.14 21.74 169,992 -0.34(-1.54%)
Jun 05, 2009 22.83 22.83 21.79 22.08 311,377 -0.54(-2.39%)
Jun 04, 2009 22.06 22.83 21.82 22.62 350,845 +0.63(+2.86%)
Jun 03, 2009 21.20 22.29 21.06 21.99 394,461 +0.62(+2.90%)
Jun 02, 2009 20.77 22.50 20.38 21.37 667,558 -1.29(-5.69%)
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.