Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:33PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Layne Christensen Co. (LAYN)

At 4:00PM ET: 26.88   0.49 (1.86%)

MORE ON LAYN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 26.31 26.75 25.92 26.39 119,800 26.39 19-Nov-09 28.04 28.04 26.26 26.65 147,700 26.65 18-Nov-09 28.94 29.25 28.13 28.19 37,200 28.19 17-Nov-09 28.86 29.78 28.79 29.06 72,300 29.06 16-Nov-09 27.90 29.89 27.81 29.10 125,600 29.10 13-Nov-09 26.74 27.79 26.52 27.51 56,800 27.51 12-Nov-09 27.84 28.24 26.60 26.69 57,300 26.69 11-Nov-09 28.10 28.25 27.52 27.83 97,600 27.83 10-Nov-09 28.05 28.42 27.20 27.66 101,500 27.66 9-Nov-09 28.27 28.67 27.96 28.30 107,900 28.30 6-Nov-09 27.40 28.65 27.40 27.96 117,000 27.96 5-Nov-09 26.44 28.29 26.44 27.89 130,900 27.89 4-Nov-09 27.14 27.48 26.12 26.18 83,200 26.18 3-Nov-09 25.25 27.15 25.21 26.85 129,300 26.85 2-Nov-09 26.27 26.39 24.75 25.61 82,900 25.61 30-Oct-09 26.38 26.61 25.66 25.90 140,600 25.90 29-Oct-09 26.05 27.01 25.88 26.74 123,900 26.74 28-Oct-09 26.66 27.25 25.41 25.74 142,200 25.74 27-Oct-09 26.47 27.58 26.38 26.96 141,900 26.96 26-Oct-09 27.55 28.43 26.34 26.48 120,100 26.48 23-Oct-09 28.74 28.74 27.10 27.65 167,500 27.65 22-Oct-09 27.84 28.86 27.31 28.76 185,300 28.76 21-Oct-09 28.30 29.30 27.83 27.95 158,000 27.95 20-Oct-09 28.28 28.55 27.70 28.48 143,000 28.48 19-Oct-09 27.95 28.99 27.58 28.28 144,800 28.28 16-Oct-09 27.75 27.95 26.83 27.89 454,200 27.89 15-Oct-09 29.69 29.69 27.85 27.98 317,600 27.98 14-Oct-09 30.00 30.60 29.60 29.91 185,600 29.91 13-Oct-09 30.98 31.31 30.40 30.48 147,200 30.48 12-Oct-09 31.60 31.76 30.73 31.13 48,800 31.13 9-Oct-09 31.23 31.63 30.97 31.55 77,600 31.55 8-Oct-09 30.94 31.77 30.90 31.33 103,100 31.33 7-Oct-09 31.13 31.26 30.50 30.72 81,700 30.72 6-Oct-09 31.15 32.00 30.17 31.22 97,200 31.22 5-Oct-09 29.74 30.91 29.74 30.78 158,000 30.78 2-Oct-09 29.62 30.58 29.55 29.63 109,900 29.63 1-Oct-09 31.65 32.05 30.17 30.18 99,400 30.18 30-Sep-09 31.29 32.42 31.12 32.05 225,300 32.05 29-Sep-09 31.02 32.04 30.96 31.59 817,900 31.59 28-Sep-09 30.94 31.42 29.41 30.99 325,500 30.99 25-Sep-09 31.35 31.58 30.59 30.81 146,200 30.81 24-Sep-09 33.13 33.13 31.15 31.56 157,600 31.56 23-Sep-09 33.92 33.92 32.97 33.03 149,200 33.03 22-Sep-09 34.07 34.55 33.73 33.94 94,400 33.94 21-Sep-09 34.11 34.54 33.50 33.82 84,300 33.82 18-Sep-09 34.28 35.00 34.08 34.60 170,400 34.60 17-Sep-09 34.22 35.14 33.53 34.24 121,800 34.24 16-Sep-09 33.43 34.51 32.96 34.13 186,600 34.13 15-Sep-09 32.84 33.64 32.03 33.38 219,100 33.38 14-Sep-09 32.48 33.62 32.13 32.85 90,800 32.85 11-Sep-09 31.96 33.36 31.63 33.15 342,200 33.15 10-Sep-09 30.29 32.26 30.25 31.88 270,800 31.88 9-Sep-09 30.05 31.12 29.95 30.94 152,600 30.94 8-Sep-09 28.98 30.41 28.30 30.22 265,800 30.22 4-Sep-09 28.06 28.63 27.83 28.55 194,300 28.55 3-Sep-09 27.27 28.36 26.22 28.18 309,700 28.18 2-Sep-09 25.40 26.12 25.14 25.38 139,100 25.38 1-Sep-09 25.63 26.62 25.32 25.57 163,900 25.57 31-Aug-09 26.58 27.09 25.54 25.80 102,000 25.80 28-Aug-09 27.34 27.73 26.43 26.86 61,100 26.86 27-Aug-09 27.10 27.27 26.00 26.95 100,900 26.95 26-Aug-09 26.04 27.10 25.86 26.97 175,600 26.97 25-Aug-09 26.01 26.65 25.69 26.00 129,300 26.00 24-Aug-09 25.48 26.27 25.48 25.74 140,500 25.74 21-Aug-09 24.55 25.71 24.21 25.33 242,900 25.33 20-Aug-09 23.81 24.44 23.52 24.14 103,800 24.14 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions