$8.41 -0.19 (%) Layne Christensen Co - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAYN historical data

Date Open High Low Close Volume
10/22/20148.638.748.298.41173,568
10/21/20148.568.648.388.60197,047
10/20/20148.688.858.438.51220,878
10/17/20149.359.368.538.71401,699
10/16/20149.169.699.169.21347,829
10/15/20148.769.408.559.28318,448
10/14/20148.188.958.188.94405,760
10/13/20148.208.458.068.09305,007
10/10/20148.208.448.108.20351,805
10/9/20148.338.418.158.24267,417
10/8/20148.318.467.918.36212,260
10/7/20148.868.868.238.31190,690
10/6/20148.989.088.788.92278,946
10/3/20149.369.368.738.91221,805
10/2/20149.179.318.829.28221,596
10/1/20149.739.879.169.20304,745
9/30/201410.2110.249.719.71270,323
9/29/201410.0810.269.9110.19241,665
9/26/201410.1810.4410.1110.21139,272
9/25/201410.6010.6510.0910.17212,571
9/24/201410.6310.8010.4610.64212,163
9/23/201410.7710.8410.6010.67152,876
9/22/201410.8811.0910.5010.81271,899
9/19/201410.9511.0710.7610.991,179,656
9/18/201410.8910.9610.7810.90346,043
9/17/201410.4711.4410.4110.87497,209
9/16/201410.4510.5210.1910.45249,746
9/15/201410.9110.9110.4410.47215,436
9/12/201411.0111.0310.7510.88237,152
9/11/201410.9411.0710.6711.05596,907
9/10/201410.8411.0910.7011.00260,432
9/9/201411.5211.9310.5010.91688,100
9/8/201411.3811.9911.2511.59476,461
9/5/201411.3211.4010.8111.04206,289
9/4/201411.5311.6711.3111.36132,831
9/3/201411.7411.7411.3711.49218,713
9/2/201411.4111.6611.2911.65155,835
8/29/201411.5111.5111.2311.3894,010
8/28/201411.4611.7911.3911.51185,131
8/27/201411.7511.8011.4311.4785,175
8/26/201411.3311.7311.2911.69224,521
8/25/201411.5111.7211.2711.36250,521
8/22/201410.9811.4510.8911.29190,724
8/21/201410.9511.0210.6310.97109,740
8/20/201411.1111.1110.8510.94116,351
8/19/201411.2211.3010.9511.12153,093
8/18/201410.6511.4010.6511.24408,488
8/15/201411.0011.1210.5210.55266,589
8/14/201410.5810.9810.5810.91205,354
8/13/201410.4910.6810.1010.57233,584
8/12/201410.6511.0310.3510.46281,459
8/11/201410.8510.9310.6710.68151,840
8/8/201410.6810.9210.5810.8099,449
8/7/201410.6910.7510.5210.67125,911
8/6/201410.5610.7610.5610.63132,977
8/5/201410.6710.8810.5510.6092,323
8/4/201410.6510.8510.5110.7293,898
8/1/201410.8810.9410.6210.65209,512
7/31/201410.7310.9610.6610.85175,090
7/30/201410.8810.9110.7610.87162,814
7/29/201411.0011.0710.7910.83121,819
7/28/201411.0111.0710.8710.97186,705
7/25/201411.1011.1410.9311.02132,360
7/24/201410.8411.4110.8011.18193,903
7/23/201411.3911.4910.4510.83647,866
7/22/201412.2912.3211.3111.32426,946
7/21/201412.1512.3812.1012.23123,387
7/18/201412.2012.3912.1912.20219,221
7/17/201412.2812.3912.1712.2492,137
7/16/201412.4412.5412.2712.39130,625
7/15/201412.5612.6612.3012.41184,882
7/14/201412.0112.6812.0012.61487,182
7/11/201412.3012.3511.8611.93250,232
7/10/201412.3812.6212.2012.25200,844
7/9/201412.7112.7612.5412.55110,049
7/8/201413.1113.1112.5612.68205,874
7/7/201413.7713.8513.0413.12179,970
7/3/201413.6013.9313.6013.8064,336
7/2/201413.4113.6113.3413.57388,671
7/1/201413.3713.5213.1613.41171,096
6/30/201412.9813.4012.7013.30246,895
6/27/201413.0313.1712.8512.95379,471
6/26/201413.0413.1812.8813.10256,122
6/25/201412.9013.0412.6612.99164,454
6/24/201413.2713.4012.9212.93190,918
6/23/201413.5613.6313.1813.24154,432
6/20/201413.4613.6013.1513.49823,897
6/19/201412.8613.5612.8213.42366,032
6/18/201413.0713.2812.8212.87316,997
6/17/201412.6013.1412.5213.11462,037
6/16/201413.8914.6612.7512.79786,065
6/13/201415.2815.2814.8114.90105,107
6/12/201415.2015.2414.9415.17105,988
6/11/201414.9815.4214.8715.17125,130
6/10/201415.2815.4615.1815.4597,222
6/9/201415.1215.5714.9915.26170,488
6/6/201414.5515.2714.5515.21144,384
6/5/201414.2614.5514.0914.5496,001
6/4/201414.1414.4914.1014.18108,797
6/3/201414.6814.7214.0814.21359,741
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center