$9.94 +0.02 (%) Layne Christensen Co - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LAYN historical data

Date Open High Low Close Volume
12/18/20149.559.939.359.92582,724
12/17/20148.679.388.349.35453,434
12/16/20148.199.208.048.67553,607
12/15/20148.288.447.968.17411,148
12/12/20147.668.337.378.22554,147
12/11/20147.898.207.747.76467,093
12/10/20147.228.667.177.981,206,750
12/9/20147.147.306.907.19278,444
12/8/20147.487.497.197.23339,425
12/5/20147.157.567.037.51188,198
12/4/20147.387.387.017.15270,696
12/3/20147.157.547.037.42268,309
12/2/20146.997.496.987.15248,337
12/1/20147.097.126.737.00362,665
11/28/20147.387.386.997.10180,728
11/26/20147.577.577.167.41149,166
11/25/20147.577.727.337.55367,172
11/24/20147.687.827.427.58289,803
11/21/20147.657.827.467.64225,474
11/20/20146.827.656.767.46329,201
11/19/20147.097.106.836.83116,034
11/18/20146.927.136.927.10164,392
11/17/20147.197.346.736.91295,095
11/14/20147.217.347.027.23188,045
11/13/20147.497.727.187.21142,302
11/12/20147.487.607.347.46185,370
11/11/20147.687.707.397.52208,558
11/10/20147.527.747.377.68192,819
11/7/20147.267.557.067.52487,061
11/6/20147.287.357.157.26106,616
11/5/20147.417.467.237.28411,414
11/4/20147.177.497.057.37276,307
11/3/20147.247.327.007.20196,489
10/31/20146.997.296.937.20392,024
10/30/20146.756.946.716.83286,355
10/29/20146.786.876.696.75495,880
10/28/20147.197.366.756.79891,300
10/27/20146.258.146.257.242,371,321
10/24/20147.757.905.906.312,109,669
10/23/20148.498.528.098.16300,761
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center