LAYN

Historical Stock Prices

$10.23
*  
0.12
1.19%
Get LAYN Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 10.17 10.3854 9.91 10.23 218,825
12/24/2014 9.86 10.34 9.805 10.11 144,986
12/23/2014 9.94 10.3 9.79 9.86 322,410
12/22/2014 9.99 10.07 9.82 9.83 298,519
12/19/2014 9.98 10.04 9.6 9.94 2,039,228
12/18/2014 9.55 9.93 9.35 9.92 582,412
12/17/2014 8.67 9.38 8.34 9.35 453,434
12/16/2014 8.19 9.2 8.0407 8.67 553,607
12/15/2014 8.28 8.44 7.96 8.17 411,148
12/12/2014 7.66 8.33 7.37 8.22 554,147
12/11/2014 7.89 8.2 7.74 7.76 467,093
12/10/2014 7.22 8.66 7.17 7.98 1,206,750
12/09/2014 7.14 7.3 6.9 7.19 278,444
12/08/2014 7.48 7.49 7.185 7.23 339,425
12/05/2014 7.15 7.56 7.03 7.51 188,198
12/04/2014 7.38 7.38 7.005 7.15 270,696
12/03/2014 7.15 7.54 7.03 7.42 268,309
12/02/2014 6.99 7.49 6.98 7.15 248,337
12/01/2014 7.09 7.1234 6.73 7 362,665
11/28/2014 7.38 7.38 6.99 7.1 180,728
11/26/2014 7.57 7.57 7.16 7.41 149,166
11/25/2014 7.57 7.72 7.33 7.55 367,172
11/24/2014 7.68 7.82 7.42 7.58 289,803
11/21/2014 7.65 7.82 7.46 7.64 225,474
11/20/2014 6.82 7.65 6.76 7.46 329,201
11/19/2014 7.09 7.1 6.83 6.83 116,034
11/18/2014 6.92 7.13 6.92 7.1 164,392
11/17/2014 7.19 7.34 6.73 6.91 295,095
11/14/2014 7.21 7.34 7.02 7.23 188,045
11/13/2014 7.49 7.72 7.175 7.21 142,302
11/12/2014 7.48 7.6 7.34 7.46 185,370
11/11/2014 7.68 7.7 7.39 7.52 208,511
11/10/2014 7.52 7.74 7.37 7.68 192,819
11/07/2014 7.26 7.55 7.06 7.52 487,061
11/06/2014 7.28 7.35 7.15 7.26 106,616
11/05/2014 7.41 7.455 7.23 7.28 411,414
11/04/2014 7.17 7.49 7.05 7.37 276,307
11/03/2014 7.24 7.318 7 7.2 196,489
10/31/2014 6.99 7.29 6.93 7.2 392,024
10/30/2014 6.75 6.94 6.71 6.83 286,355
10/29/2014 6.78 6.874 6.69 6.75 495,880
10/28/2014 7.19 7.356 6.75 6.79 891,300
10/27/2014 6.25 8.14 6.25 7.24 2,371,321
10/24/2014 7.75 7.9 5.9 6.31 2,109,669
10/23/2014 8.49 8.52 8.09 8.16 300,161
10/22/2014 8.63 8.74 8.29 8.41 173,568
10/21/2014 8.56 8.64 8.38 8.6 197,047
10/20/2014 8.68 8.845 8.43 8.51 220,878
10/17/2014 9.35 9.36 8.53 8.71 401,699
10/16/2014 9.16 9.687 9.16 9.21 347,777
10/15/2014 8.76 9.4 8.55 9.28 318,448
10/14/2014 8.18 8.95 8.18 8.94 405,760
10/13/2014 8.2 8.45 8.06 8.09 305,007
10/10/2014 8.2 8.435 8.1 8.2 351,805
10/09/2014 8.33 8.41 8.15 8.24 267,417
10/08/2014 8.31 8.46 7.91 8.36 212,260
10/07/2014 8.86 8.86 8.23 8.31 190,690
10/06/2014 8.98 9.08 8.78 8.915 278,946
10/03/2014 9.36 9.36 8.73 8.91 221,805
10/02/2014 9.17 9.312 8.82 9.28 221,596
10/01/2014 9.73 9.868 9.16 9.2 304,745
09/30/2014 10.21 10.236 9.71 9.71 270,323
09/29/2014 10.08 10.26 9.91 10.19 241,665
09/26/2014 10.18 10.436 10.11 10.21 139,272
09/25/2014 10.6 10.65 10.09 10.17 212,571
09/24/2014 10.63 10.796 10.46 10.64 212,163
09/23/2014 10.77 10.84 10.6 10.67 152,876
09/22/2014 10.88 11.0899 10.5 10.81 271,899
09/19/2014 10.95 11.066 10.76 10.99 1,179,656
09/18/2014 10.89 10.96 10.775 10.9 346,043
09/17/2014 10.47 11.44 10.405 10.87 497,209
09/16/2014 10.45 10.52 10.19 10.45 249,746
09/15/2014 10.91 10.91 10.44 10.47 215,436
09/12/2014 11.01 11.03 10.75 10.88 237,152
09/11/2014 10.94 11.07 10.67 11.05 596,907
09/10/2014 10.84 11.09 10.698 11 260,432
09/09/2014 11.52 11.934 10.5 10.91 688,100
09/08/2014 11.38 11.99 11.25 11.59 476,461
09/05/2014 11.32 11.3988 10.81 11.04 206,289
09/04/2014 11.53 11.67 11.31 11.36 132,831
09/03/2014 11.74 11.74 11.37 11.49 218,713
09/02/2014 11.41 11.66 11.29 11.65 155,835
08/29/2014 11.51 11.51 11.23 11.38 94,010
08/28/2014 11.46 11.79 11.39 11.51 185,131
08/27/2014 11.75 11.8 11.43 11.47 85,175
08/26/2014 11.33 11.7246 11.29 11.69 222,166
08/25/2014 11.51 11.7165 11.27 11.36 250,521
08/22/2014 10.98 11.45 10.89 11.29 190,724
08/21/2014 10.95 11.02 10.63 10.97 109,740
08/20/2014 11.11 11.11 10.85 10.94 116,351
08/19/2014 11.22 11.3 10.95 11.12 141,099
08/18/2014 10.65 11.4 10.65 11.24 408,488
08/15/2014 11 11.12 10.515 10.55 266,589
08/14/2014 10.58 10.98 10.58 10.91 205,354
08/13/2014 10.49 10.68 10.095 10.57 233,584
08/12/2014 10.65 11.03 10.35 10.46 281,459
08/11/2014 10.85 10.93 10.67 10.68 151,840
08/08/2014 10.68 10.92 10.58 10.8 99,449
08/07/2014 10.69 10.75 10.52 10.67 125,911
08/06/2014 10.56 10.76 10.56 10.63 132,977
08/05/2014 10.67 10.88 10.55 10.6 92,323
08/04/2014 10.65 10.85 10.51 10.72 93,898
08/01/2014 10.88 10.94 10.62 10.65 208,786
07/31/2014 10.73 10.96 10.66 10.85 175,090
07/30/2014 10.88 10.91 10.76 10.87 162,814
07/29/2014 11 11.07 10.79 10.83 121,819
07/28/2014 11.01 11.07 10.87 10.97 178,888
07/25/2014 11.1 11.14 10.93 11.02 132,360
07/24/2014 10.84 11.41 10.8045 11.18 193,903
07/23/2014 11.39 11.492 10.45 10.83 647,866
07/22/2014 12.29 12.32 11.31 11.32 426,946
07/21/2014 12.15 12.38 12.1 12.23 123,387
07/18/2014 12.2 12.39 12.19 12.2 219,221
07/17/2014 12.28 12.39 12.17 12.24 92,137
07/16/2014 12.44 12.544 12.27 12.39 130,625
07/15/2014 12.56 12.66 12.3 12.41 184,882
07/14/2014 12.01 12.68 12 12.61 487,182
07/11/2014 12.3 12.35 11.86 11.93 250,232
07/10/2014 12.38 12.621 12.2 12.25 200,844
07/09/2014 12.71 12.76 12.54 12.55 110,049
07/08/2014 13.11 13.11 12.56 12.68 205,874
07/07/2014 13.77 13.846 13.04 13.12 179,970
07/03/2014 13.6 13.93 13.6 13.8 64,336
07/02/2014 13.41 13.61 13.335 13.57 388,671
07/01/2014 13.37 13.52 13.16 13.41 171,096
06/30/2014 12.98 13.4 12.7 13.3 246,895
06/27/2014 13.03 13.17 12.85 12.95 379,471
06/26/2014 13.04 13.18 12.88 13.1 256,122
06/25/2014 12.9 13.04 12.66 12.99 164,454
06/24/2014 13.27 13.403 12.92 12.93 190,918
06/23/2014 13.56 13.63 13.18 13.24 154,432
06/20/2014 13.46 13.6 13.15 13.49 814,630
06/19/2014 12.86 13.56 12.82 13.42 366,032
06/18/2014 13.07 13.28 12.82 12.87 316,997
06/17/2014 12.6 13.14 12.515 13.11 462,037
06/16/2014 13.89 14.66 12.75 12.79 786,065
06/13/2014 15.28 15.28 14.81 14.9 105,026
06/12/2014 15.2 15.24 14.94 15.17 105,988
06/11/2014 14.98 15.418 14.87 15.17 125,130
06/10/2014 15.28 15.46 15.1776 15.45 97,222
06/09/2014 15.12 15.57 14.99 15.26 170,488
06/06/2014 14.55 15.27 14.55 15.21 144,384
06/05/2014 14.26 14.55 14.09 14.54 96,001
06/04/2014 14.14 14.4899 14.1 14.18 108,797
06/03/2014 14.68 14.72 14.076 14.21 359,741
06/02/2014 15.25 15.25 14.75 14.8 96,045
05/30/2014 15.24 15.49 15.1 15.14 81,417
05/29/2014 15.23 15.29 15.12 15.18 50,326
05/28/2014 15.38 15.39 15.16 15.2 65,395
05/27/2014 15.29 15.63 15.06 15.46 117,256
05/23/2014 14.82 15.16 14.82 15.16 64,119
05/22/2014 14.8 14.8799 14.74 14.76 64,237
05/21/2014 14.85 14.91 14.67 14.76 101,860
05/20/2014 15.02 15.37 14.72 14.82 181,779
05/19/2014 14.96 15.27 14.95 15.08 105,257
05/16/2014 14.87 15.03 14.745 15 138,467
05/15/2014 14.7 14.95 14.52 14.92 159,196
05/14/2014 15 15.171 14.56 14.7 112,707
05/13/2014 15.29 15.33 15.05 15.06 175,673
05/12/2014 15.24 15.66 15.09 15.33 217,880
05/09/2014 14.94 15.25 14.92 15.18 117,484
05/08/2014 15.1 15.21 15 15.01 241,219
05/07/2014 15.2 15.31 15 15.05 340,687
05/06/2014 15.25 15.3596 14.9375 15.15 189,189
05/05/2014 15.5 15.5399 15.01 15.28 231,560
05/02/2014 16.99 16.99 15.54 15.57 581,673
05/01/2014 17.47 17.47 16.89 17.19 147,936
04/30/2014 16.98 17.53 16.85 17.42 156,638
04/29/2014 17.17 17.3215 16.93 16.99 64,722
04/28/2014 17.34 17.34 16.82 17.08 119,886
04/25/2014 17.46 17.71 17.1 17.21 99,242
04/24/2014 17.47 17.71 17.14 17.62 89,057
04/23/2014 17.49 17.76 17.31 17.34 114,829
04/22/2014 17.5 17.85 17.23 17.51 186,137
04/21/2014 17.9 17.9 17.43 17.46 134,653
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
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 Brokers before you trade

Want to trade FX?