LAYN

Historical Stock Prices

$17.87
*  
0.42
 negative 
2.3%
Get LAYN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.19 18.26 17.62 17.87 355,379
04/16/2014 18.55 18.755 18.27 18.29 51,978
04/15/2014 18.44 18.59 18 18.48 64,278
04/14/2014 18.53 18.69 18.2 18.43 58,561
04/11/2014 18.2 18.59 18.2 18.41 151,688
04/10/2014 18.54 18.61 18.06 18.35 95,062
04/09/2014 18.39 18.6 18.04 18.56 66,115
04/08/2014 18.17 18.57 18.17 18.35 112,809
04/07/2014 18.29 18.33 17.76 18.14 93,595
04/04/2014 18.89 18.89 18.15 18.35 93,850
04/03/2014 18.73 18.92 18.54 18.65 114,674
04/02/2014 18.29 18.79 18.17 18.71 113,691
04/01/2014 18.22 18.52 17.96 18.3 103,402
03/31/2014 17.83 18.4 17.75 18.19 149,425
03/28/2014 17.43 18.01 17.43 17.67 110,527
03/27/2014 17.5 17.79 17.18 17.41 83,688
03/26/2014 18.28 18.32 17.49 17.5 122,721
03/25/2014 18.15 18.4 18.01 18.08 65,147
03/24/2014 18.12 18.22 17.7 18.09 87,973
03/21/2014 17.56 18.09 17.56 18.05 321,494
03/20/2014 17.74 17.96 17.35 17.52 74,570
03/19/2014 17.66 18.07 17.44 17.81 80,021
03/18/2014 17.6 18.05 17.41 17.73 108,662
03/17/2014 17.5 17.87 17.33 17.57 104,061
03/14/2014 17.51 17.69 17.204 17.39 102,215
03/13/2014 17.98 18.2 17.34 17.54 82,743
03/12/2014 17.84 17.99 17.72 17.94 61,369
03/11/2014 18.07 18.49 17.88 17.98 100,870
03/10/2014 18.48 18.48 17.84 18.06 103,489
03/07/2014 18.51 18.63 18.28 18.47 97,486
03/06/2014 18.53 18.8 18.32 18.4 119,283
03/05/2014 18.35 18.58 18.06 18.5 85,529
03/04/2014 17.94 18.77 17.94 18.4 151,169
03/03/2014 17.6 17.86 17.313 17.69 95,008
02/28/2014 17.82 18.04 17.61 17.76 97,064
02/27/2014 17.58 17.9 17.52 17.9 116,716
02/26/2014 17.6 17.88 17.49 17.61 128,462
02/25/2014 17.92 18.07 17.54 17.63 101,005
02/24/2014 17.88 18.15 17.7775 17.94 188,720
02/21/2014 17.44 18 17.44 17.86 145,683
02/20/2014 17.27 17.49 17.11 17.38 101,371
02/19/2014 17.51 17.7 16.97 17.31 187,808
02/18/2014 17.66 17.875 17.46 17.61 144,564
02/14/2014 17.88 17.88 17.55 17.71 91,707
02/13/2014 17.61 17.96 17.55 17.89 91,516
02/12/2014 17.28 18.015 17.23 17.76 391,267
02/11/2014 16.48 17.35 16.48 17.21 188,469
02/10/2014 16.27 16.65 16.214 16.48 165,917
02/07/2014 16.16 16.31 15.92 16.28 191,194
02/06/2014 15.93 16.505 15.83 16.16 102,050
02/05/2014 16.27 16.51 15.81 15.92 124,799
02/04/2014 16.4 16.63 16.168 16.4 127,237
02/03/2014 16.88 17.37 16.05 16.35 184,843
01/31/2014 16.87 17.36 16.87 16.96 149,816
01/30/2014 17.1 17.47 17.07 17.2 169,747
01/29/2014 17.22 17.25 16.68 16.98 142,323
01/28/2014 17.23 17.66 17.23 17.38 139,553
01/27/2014 17.31 17.56 16.9 17.18 184,542
01/24/2014 17.95 18.01 17.15 17.48 224,661
01/23/2014 18.45 18.69 17.98 18.12 171,914
01/22/2014 18.18 18.61 18.175 18.53 192,587
01/21/2014 18.65 18.73 17.94 18.11 210,174
01/17/2014 18.45 18.87 18.45 18.49 104,505
01/16/2014 18.73 18.9 18.07 18.45 126,525
01/15/2014 18.54 18.89 18.46 18.79 173,594
01/14/2014 17.8 18.71 17.8 18.55 221,711
01/13/2014 18.54 18.83 17.89 18.01 256,089
01/10/2014 18.52 18.88 18.34 18.6 507,507
01/09/2014 16.92 18.67 16.77 18.6 601,998
01/08/2014 16.68 16.8 16.46 16.57 179,658
01/07/2014 16.73 16.9 16.51 16.68 243,908
01/06/2014 16.97 17.2 16.6 16.63 293,639
01/03/2014 16.75 17.055 16.75 16.85 259,404
01/02/2014 17.03 17.09 16.72 16.75 197,714
12/31/2013 16.48 17.13 16.42 17.08 221,080
12/30/2013 16.34 16.53 16.201 16.5 294,861
12/27/2013 16.05 16.37 15.87 16.36 137,941
12/26/2013 16.2 16.33 15.87 15.99 113,694
12/24/2013 15.86 16.23 15.68 16.19 95,634
12/23/2013 15.71 16.0359 15.56 15.86 158,704
12/20/2013 15.43 15.62 15.26 15.53 811,411
12/19/2013 15.46 15.56 15.32 15.36 253,943
12/18/2013 15.61 15.63 15.3 15.49 229,520
12/17/2013 15.64 15.82 15.4 15.64 329,569
12/16/2013 15.17 15.71 15.17 15.67 328,665
12/13/2013 14.58 15.14 14.58 15.06 294,409
12/12/2013 14.35 14.81 14.33 14.63 216,758
12/11/2013 15.16 15.67 14.28 14.35 431,062
12/10/2013 14.91 15.65 14.63 15.19 756,176
12/09/2013 15.03 16.1299 13.88 15.02 1,086,989
12/06/2013 16.26 16.26 15.55 15.72 452,043
12/05/2013 16.12 16.27 15.971 16.1 72,777
12/04/2013 16.3 16.4 15.94 16.09 118,400
12/03/2013 16.05 16.41 16.05 16.35 139,540
12/02/2013 16.67 16.67 15.93 16.11 188,500
11/29/2013 16.68 16.924 16.6 16.65 84,022
11/27/2013 16.59 16.66 16.25 16.55 162,456
11/26/2013 16.25 16.72 15.93 16.53 166,626
11/25/2013 16.44 16.51 16.1 16.18 128,901
11/22/2013 16.3 16.38 16.08 16.32 255,164
11/21/2013 16.25 16.349 16.0029 16.24 191,720
11/20/2013 16.49 16.92 16.11 16.22 365,137
11/19/2013 15.83 16.21 15.83 16.17 308,216
11/18/2013 15.84 15.906 15.75 15.87 213,334
11/15/2013 15.68 15.81 15.47 15.73 269,341
11/14/2013 15.43 15.85 15.42 15.67 294,485
11/13/2013 15.09 15.5 15.09 15.44 369,551
11/12/2013 15.73 15.85 15.06 15.25 341,746
11/11/2013 15.81 16.12 15.45 15.79 177,903
11/08/2013 16.55 16.6 15.77 15.81 491,459
11/07/2013 16.9 16.95 16.51 16.54 534,181
11/06/2013 17.5 17.5 16.67 16.89 1,115,811
11/05/2013 19.35 19.35 17.32 17.64 1,459,056
11/04/2013 19.31 20.14 19.3 19.9 95,032
11/01/2013 19.33 19.49 18.75 19.18 165,966
10/31/2013 19.57 19.759 19.27 19.34 106,021
10/30/2013 20.01 20.29 19.545 19.59 76,440
10/29/2013 19.94 20.08 19.81 19.99 96,951
10/28/2013 19.78 19.94 19.65 19.93 64,924
10/25/2013 20.2 20.45 19.73 19.83 89,677
10/24/2013 20.1 20.33 19.48 20.12 53,489
10/23/2013 20.3 20.512 20.03 20.08 70,116
10/22/2013 20.56 20.75 20.3 20.38 73,028
10/21/2013 20.21 20.59 20.17 20.52 101,391
10/18/2013 20.16 20.32 19.97 20.23 103,829
10/17/2013 19.81 20.038 19.7201 19.97 69,369
10/16/2013 20.05 20.05 19.65 19.93 87,041
10/15/2013 19.85 20.07 19.79 19.92 74,957
10/14/2013 19.34 19.86 19.28 19.84 61,959
10/11/2013 19 19.45 18.87 19.45 212,362
10/10/2013 19.12 19.12 18.92 19 168,989
10/09/2013 19.15 19.15 18.75 18.87 163,049
10/08/2013 19.22 19.445 19 19.03 107,867
10/07/2013 19.25 19.325 19.21 19.22 70,054
10/04/2013 19.5 19.75 19.34 19.37 71,533
10/03/2013 19.75 19.85 19.35 19.55 174,860
10/02/2013 19.81 19.99 19.62 19.82 191,379
10/01/2013 19.96 20.151 19.77 19.97 124,377
09/30/2013 19.71 20.06 19.39 19.96 152,361
09/27/2013 19.61 19.98 19.6 19.94 39,616
09/26/2013 19.78 19.97 19.5 19.79 125,541
09/25/2013 19.85 20.05 19.61 19.74 101,989
09/24/2013 19.73 20.2 19.53 19.88 72,351
09/23/2013 19.96 20.03 19.41 19.76 158,234
09/20/2013 19.95 20.21 19.72 20 253,233
09/19/2013 20.07 20.29 19.93 19.96 98,143
09/18/2013 19.98 20.37 19.731 20.06 122,291
09/17/2013 19.83 20.035 19.72 19.99 86,953
09/16/2013 19.89 20.03 19.67 19.88 147,983
09/13/2013 19.62 19.8 19.47 19.68 66,890
09/12/2013 19.69 19.9 19.28 19.56 127,963
09/11/2013 19.96 20.06 19.7 19.75 96,258
09/10/2013 19.86 20.23 19.6 20.04 110,247
09/09/2013 18.97 19.72 18.97 19.72 185,743
09/06/2013 18.37 19.09 18.12 18.96 458,421
09/05/2013 19.56 19.72 19.49 19.61 77,874
09/04/2013 19.25 19.51 19.19 19.49 51,401
09/03/2013 19.24 19.31 18.88 19.17 74,264
08/30/2013 18.7 19.08 18.7 19.01 118,910
08/29/2013 19.16 19.28 18.67 18.78 126,284
08/28/2013 19.12 19.38 19.11 19.21 99,081
08/27/2013 19.44 19.58 19.12 19.15 54,033
08/26/2013 19.48 19.8535 19.37 19.76 50,427
08/23/2013 19.43 19.89 18.975 19.48 84,408
08/22/2013 19.605 19.62 18.5 19.41 71,264
08/21/2013 18.97 19.41 18.75 19.08 109,942
08/20/2013 18.84 19.43 18.74 19.1 89,056
08/19/2013 18.84 19.15 18.66 18.89 64,634
08/16/2013 19 19.25 18.86 18.88 101,660
08/15/2013 19.65 19.78 19.06 19.11 62,755
08/14/2013 19.75 19.98 19.58 19.95 88,220
08/13/2013 19.76 19.79 19.41 19.72 78,420
08/12/2013 19.34 19.82 19.34 19.75 41,734
08/09/2013 19.66 19.8 19.35 19.44 43,644
08/08/2013 19.71 19.95 19.55 19.76 54,042
08/07/2013 19.47 19.6907 19.25 19.58 56,754
08/06/2013 19.47 19.51 19.25 19.48 60,002
08/05/2013 19.76 19.96 19.5 19.52 55,592
08/02/2013 19.6 19.81 19.51 19.8 58,571
08/01/2013 19.55 19.8521 19.4601 19.75 54,343
07/31/2013 19.14 19.65 19.1 19.38 62,881
07/30/2013 19.34 19.38 19.06 19.09 85,856
07/29/2013 19.66 19.75 18.91 19.23 83,637
07/26/2013 19.94 20.03 19.51 19.76 67,048
07/25/2013 20.3 20.51 19.75 20.12 173,062
07/24/2013 20.93 20.99 20.31 20.41 60,696
07/23/2013 21.14 21.24 20.77 20.86 75,182
07/22/2013 20.87 21.27 20.87 21.11 50,630
07/19/2013 20.99 21.09 20.26 20.92 50,888
07/18/2013 20.91 21.24 20.83 20.98 76,306
07/17/2013 21 21.09 20.73 20.8 51,031
07/16/2013 20.5 20.92 20.425 20.85 85,561
07/15/2013 20.46 20.6 20.41 20.54 103,482
07/12/2013 20.33 20.5 20.29 20.47 56,923
07/11/2013 20.16 20.42 20.1001 20.4 126,958
07/10/2013 19.88 20.15 19.5452 20.13 108,070
07/09/2013 19.43 20.03 19.43 19.84 130,992
07/08/2013 19.4 19.43 19.1 19.28 96,106
07/05/2013 19.32 19.41 18.68 19.4 130,258
07/03/2013 18.93 19.28 18.7001 19.02 102,814
07/02/2013 19.56 19.71 18.75 19.07 137,938
07/01/2013 19.57 19.74 19.44 19.6 104,553
06/28/2013 19.5 19.66 19.23 19.51 307,530
06/27/2013 19.42 19.57 19.33 19.49 81,912
06/26/2013 20 20.12 19.31 19.32 177,127
06/25/2013 20.08 20.14 19.72 19.81 237,409
06/24/2013 20.04 20.27 19.53 20 194,909
06/21/2013 20.17 20.34 19.63 20.3 363,881
06/20/2013 19.97 20.16 19.66 20.07 113,382
06/19/2013 21.03 21.08 20.27 20.3 143,116
06/18/2013 20.42 21.34 20.42 21.09 128,844
06/17/2013 20.18 20.46 19.94 20.33 170,783
06/14/2013 20.74 20.78 19.96 19.96 102,693
06/13/2013 20.09 20.7501 20.09 20.7 81,296
06/12/2013 20.11 20.22 19.92 20.14 143,332
06/11/2013 19.89 20.14 19.7 20 136,743
06/10/2013 20.04 20.04 19.68 20.03 157,007
06/07/2013 20.1 20.2 19.85 20.01 260,377
06/06/2013 20.12 20.215 19.65 20.05 284,317
06/05/2013 20.41 20.55 19.13 20.08 576,686
06/04/2013 21.63 21.96 20.62 21 166,307
06/03/2013 21.64 21.97 21.17 21.67 165,058
05/31/2013 21.68 21.83 21.45 21.49 118,596
05/30/2013 21.7 21.94 21.35 21.73 94,995
05/29/2013 21.85 21.93 21.43 21.57 91,369
05/28/2013 21.54 22.06 21.54 21.9 101,432
05/24/2013 21.45 21.46 21 21.28 73,508
05/23/2013 21.03 21.6 21 21.49 103,566
05/22/2013 22.34 22.54 21.5 21.56 126,873
05/21/2013 22.09 22.36 21.9 22.26 148,186
05/20/2013 22.13 22.64 21.92 22.04 183,181
05/17/2013 22.04 22.49 21.8 22.32 215,156
05/16/2013 21.49 22.09 21 22.01 192,627
05/15/2013 21.44 21.66 21 21.39 185,593
05/14/2013 20.53 21.43 20.42 21.43 160,850
05/13/2013 20.75 20.75 20.31 20.41 134,007
05/10/2013 20.49 20.89 20.45 20.77 138,548
05/09/2013 20.72 20.92 20.45 20.48 100,559
05/08/2013 20.29 20.75 20.23 20.64 119,128
05/07/2013 20.49 20.76 20.1 20.27 111,003
05/06/2013 20.6 20.68 20.34 20.4 160,149
05/03/2013 20.47 20.96 20.36 20.46 238,226
05/02/2013 20.15 20.35 19.84 20.22 193,042
05/01/2013 20.42 20.4825 19.9185 19.95 222,146
04/30/2013 20.54 20.54 19.9 20.43 175,112
04/29/2013 20.52 20.85 19.78 20.42 411,918
04/26/2013 19.2 19.56 18.9 19.14 114,069
04/25/2013 19 19.17 18.87 19.16 172,798
04/24/2013 18.33 18.95 18.18 18.89 129,183
04/23/2013 18.34 18.64 18.04 18.25 219,262
04/22/2013 17.94 18.31 17.62 18.27 205,489
04/19/2013 17.87 18.15 17.73 17.84 411,378
04/18/2013 17.98 18.09 17.5697 17.86 455,032
04/17/2013 17.85 18.23 17.42 17.9 669,148
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?