LAYN

Layne Christensen Company Historical Stock Prices

$7.44
*  
0.25
3.48%
Get LAYN Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading LAYN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.20  7.56  7.17  7.44 351,786
05/05/2015 7.2 7.56 7.17 7.44 351,990
05/04/2015 6.86 7.44 6.72 7.19 208,023
05/01/2015 6.77 6.88 6.31 6.81 220,940
04/30/2015 6.63 6.84 6.25 6.72 307,515
04/29/2015 6.62 6.7 6.36 6.67 584,983
04/28/2015 6.25 6.61 6.02 6.53 351,416
04/27/2015 5.79 6.26 5.7299 6.15 358,713
04/24/2015 5.51 5.79 5.42 5.79 164,492
04/23/2015 5.59 5.69 5.35 5.52 188,294
04/22/2015 5.3 5.6 5.25 5.58 283,615
04/21/2015 5.28 5.33 5.2 5.3 120,654
04/20/2015 5.57 5.69 5.1445 5.28 321,853
04/17/2015 5.54 5.57 5.34 5.56 198,668
04/16/2015 5.76 5.89 5.53 5.57 199,854
04/15/2015 5.23 5.83 5.18 5.77 682,302
04/14/2015 5.15 5.67 4.97 5.18 348,895
04/13/2015 5.22 5.35 5 5.32 252,884
04/10/2015 5.35 5.35 5.15 5.25 188,136
04/09/2015 5.37 5.47 5.178 5.35 107,241
04/08/2015 5.59 5.59 5.25 5.34 202,693
04/07/2015 5.51 5.67 5.38 5.59 172,993
04/06/2015 5.26 5.51 5.12 5.49 255,609
04/02/2015 5.22 5.31 5.16 5.275 156,615
04/01/2015 4.99 5.305 4.97 5.19 425,859
03/31/2015 4.79 5.04 4.68 5.01 324,411
03/30/2015 4.67 4.82 4.67 4.76 297,629
03/27/2015 4.49 4.53 4.35 4.39 281,624
03/26/2015 4.51 4.69 4.45 4.47 287,140
03/25/2015 4.81 4.9 4.53 4.56 249,768
03/24/2015 4.6 4.884 4.6 4.77 208,547
03/23/2015 4.64 4.91 4.62 4.63 185,879
03/20/2015 4.54 4.678 4.41 4.64 742,764
03/19/2015 4.64 4.71 4.41 4.49 280,284
03/18/2015 4.54 4.75 4.45 4.68 370,136
03/17/2015 4.81 4.88 4.52 4.54 402,447
03/16/2015 5.06 5.198 4.74 4.8 774,632
03/13/2015 5.38 5.4 5.035 5.05 235,765
03/12/2015 5.45 5.61 5.31 5.4 274,503
03/11/2015 6.08 6.42 5.39 5.4 460,845
03/10/2015 6.2 6.29 6.06 6.09 363,486
03/09/2015 6.32 6.37 6.105 6.2 345,163
03/06/2015 6.6 6.69 6.25 6.35 299,194
03/05/2015 6.63 6.75 6.45 6.68 141,822
03/04/2015 6.64 6.72 6.515 6.65 238,973
03/03/2015 6.56 6.71 6.39 6.65 360,193
03/02/2015 6.5 6.8 6.385 6.76 225,076
02/27/2015 6.77 6.85 6.48 6.5 189,878
02/26/2015 6.9 7.1 6.7 6.76 189,336
02/25/2015 7.4 7.4 6.9 6.91 247,061
02/24/2015 7.63 7.8 7.365 7.43 136,548
02/23/2015 7.56 7.6752 7.32 7.64 179,158
02/20/2015 7.86 7.99 7.57 7.6 222,258
02/19/2015 7.81 7.96 7.81 7.89 126,709
02/18/2015 7.94 7.97 7.74 7.86 175,776
02/17/2015 7.95 8.06 7.84 7.97 186,265
02/13/2015 7.74 8 7.7 7.93 252,244
02/12/2015 7.56 7.77 7.4 7.71 230,956
02/11/2015 7.47 7.54 7.42 7.5 124,599
02/10/2015 7.72 7.72 7.42 7.51 289,523
02/09/2015 7.43 7.85 7.32 7.67 295,460
02/06/2015 7.27 7.49 7.255 7.465 358,620
02/05/2015 8.36 8.36 7.17 7.26 593,890
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?