LAYNE CHRISTENSEN $21.09

up +0.76


18/6/2013 04:18 PM  |  NASDAQ : LAYN  |  Industries : Construction / Utility System Construction
Type:

LAYN historical data

Date Open High Low Close Volume
6/17/2013 20.18 20.46 19.94 20.33 1708
6/14/2013 20.74 20.78 19.96 19.96 1027
6/13/2013 20.09 20.75 20.09 20.70 813
6/12/2013 20.11 20.22 19.92 20.14 1434
6/11/2013 19.89 20.14 19.70 20.00 1368
6/10/2013 20.04 20.04 19.68 20.03 1571
6/7/2013 20.10 20.20 19.85 20.01 2604
6/6/2013 20.12 20.22 19.65 20.05 2849
6/5/2013 20.41 20.55 19.13 20.08 5767
6/4/2013 21.63 21.96 20.62 21.00 1664
6/3/2013 21.64 21.97 21.17 21.67 1651
5/31/2013 21.68 21.83 21.45 21.49 1186
5/30/2013 21.70 21.94 21.35 21.73 955
5/29/2013 21.85 21.93 21.43 21.57 916
5/28/2013 21.54 22.06 21.54 21.90 1015
5/24/2013 21.45 21.46 21.00 21.28 736
5/23/2013 21.03 21.60 21.00 21.49 1036
5/22/2013 22.34 22.54 21.50 21.56 1269
5/21/2013 22.09 22.36 21.90 22.26 1482
5/20/2013 22.13 22.64 21.92 22.04 1832
5/17/2013 22.04 22.49 21.80 22.32 2152
5/16/2013 21.49 22.09 21.00 22.01 1927
5/15/2013 21.44 21.66 21.00 21.39 1856
5/14/2013 20.53 21.43 20.42 21.43 1609
5/13/2013 20.75 20.75 20.31 20.41 1341
5/10/2013 20.49 20.89 20.45 20.77 1386
5/9/2013 20.72 20.92 20.45 20.48 1006
5/8/2013 20.29 20.75 20.23 20.64 1192
5/7/2013 20.49 20.76 20.10 20.27 1111
5/6/2013 20.60 20.68 20.34 20.40 1602
5/3/2013 20.47 20.96 20.36 20.46 2383
5/2/2013 20.15 20.35 19.84 20.22 1931
5/1/2013 20.42 20.48 19.92 19.95 2222
4/30/2013 20.54 20.54 19.90 20.43 1752
4/29/2013 20.52 20.85 19.78 20.42 4120
4/26/2013 19.20 19.56 18.90 19.14 1141
4/25/2013 19.00 19.17 18.87 19.16 1728
4/24/2013 18.33 18.95 18.18 18.89 1295
4/23/2013 18.34 18.64 18.04 18.25 2193
4/22/2013 17.94 18.31 17.62 18.27 2055
4/19/2013 17.87 18.15 17.73 17.84 4114
4/18/2013 17.98 18.09 17.57 17.86 4551
4/17/2013 17.85 18.23 17.42 17.90 6692
4/16/2013 18.33 19.35 17.85 18.03 5015
4/15/2013 20.44 21.48 18.12 18.23 4194
4/12/2013 20.49 20.90 20.38 20.49 1626
4/11/2013 20.57 20.92 20.46 20.51 1568
4/10/2013 20.47 20.85 20.41 20.54 1813
4/9/2013 20.51 20.68 20.25 20.30 1257
4/8/2013 20.63 20.70 20.23 20.42 600
4/5/2013 20.02 20.53 19.93 20.51 584
4/4/2013 20.30 20.62 20.20 20.29 1227
4/3/2013 20.70 20.88 20.27 20.33 1024
4/2/2013 21.26 21.45 20.60 20.72 2094
4/1/2013 21.41 21.41 20.85 21.08 1314
3/28/2013 22.02 22.02 21.23 21.38 1655
3/27/2013 21.76 22.03 21.45 21.95 989
3/26/2013 22.25 22.37 21.73 21.86 626
3/25/2013 22.22 22.30 21.94 22.08 754
3/22/2013 22.10 22.29 21.83 22.00 506
3/21/2013 21.90 22.18 21.90 21.97 681
3/20/2013 22.10 22.33 20.80 22.11 776
3/19/2013 22.25 22.44 21.91 22.04 868
3/18/2013 21.77 22.31 21.66 22.19 973
3/15/2013 21.78 22.10 21.67 21.90 5384
3/14/2013 21.79 21.92 21.69 21.74 1572
3/13/2013 21.26 22.05 21.26 21.69 1688
3/12/2013 21.03 21.55 20.85 21.20 935
3/11/2013 21.23 21.44 20.86 21.02 1237
3/8/2013 21.22 21.61 21.00 21.30 2096
3/7/2013 21.00 21.37 20.43 21.02 1715
3/6/2013 22.20 22.36 21.76 21.90 542
3/5/2013 21.93 22.25 21.93 22.19 728
3/4/2013 21.69 22.38 21.31 21.76 929
3/1/2013 21.78 22.08 21.61 21.80 550
2/28/2013 22.12 22.44 21.96 21.99 390
2/27/2013 21.62 22.31 21.57 22.08 855
2/26/2013 22.03 22.17 21.37 21.60 658
2/25/2013 23.07 23.20 21.83 21.92 906
2/22/2013 23.27 23.33 22.82 23.01 767
2/21/2013 23.14 23.32 22.95 23.13 695
2/20/2013 23.42 23.63 23.04 23.05 1236
2/19/2013 23.20 23.50 23.12 23.34 554
2/15/2013 23.12 23.26 23.03 23.10 585
2/14/2013 22.70 23.11 22.69 22.98 398
2/13/2013 22.75 23.05 22.61 22.80 543
2/12/2013 22.44 23.15 22.44 22.70 560
2/11/2013 22.19 22.38 22.06 22.36 406
2/8/2013 22.25 22.69 22.18 22.21 511
2/7/2013 22.33 22.45 22.16 22.26 562
2/6/2013 22.36 22.67 22.06 22.29 486
2/5/2013 22.51 22.71 22.27 22.39 589
2/4/2013 22.84 22.87 22.26 22.34 405
2/1/2013 22.81 23.29 22.62 22.94 951
1/31/2013 22.63 23.03 22.49 22.67 914
1/30/2013 22.85 23.32 22.51 22.66 865
1/29/2013 23.39 23.40 22.71 22.91 1797
1/28/2013 23.34 23.78 23.00 23.34 693
1/25/2013 23.49 23.79 23.14 23.32 771
1/24/2013 22.97 23.33 22.51 23.30 841
Marketplace
Trading Center