$84.17 -0.10 (%) Lindsay Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNN historical data

Date Open High Low Close Volume
12/19/201484.0085.1883.6084.17432,122
12/18/201485.0085.0083.8884.2798,614
12/17/201484.9785.5383.0184.52209,707
12/16/201489.1589.2584.7284.82166,380
12/15/201489.0489.5887.1089.25175,328
12/12/201487.1989.3787.1988.63120,940
12/11/201488.1689.2787.1288.00121,041
12/10/201488.0689.1087.0687.7086,850
12/9/201486.6989.2786.4988.4896,494
12/8/201487.4989.1786.9087.76122,545
12/5/201488.8790.2788.4289.1295,566
12/4/201489.2690.3088.0289.33114,541
12/3/201487.6189.9587.6189.68132,593
12/2/201487.5488.5087.0287.6886,927
12/1/201487.5689.0287.3587.54108,632
11/28/201488.0988.8586.9687.9362,212
11/26/201489.2489.2487.4188.5148,694
11/25/201488.6089.5088.4388.70129,056
11/24/201486.9288.8886.5288.5881,765
11/21/201487.0087.4786.4186.96167,203
11/20/201486.0687.1086.0686.9580,359
11/19/201485.2787.0384.3286.75100,326
11/18/201484.0086.3583.4785.80109,736
11/17/201484.2885.2782.8584.07118,676
11/14/201485.0686.1684.0284.5652,663
11/13/201484.9586.9084.9585.0778,402
11/12/201485.4586.9384.1485.50228,017
11/11/201485.7286.3184.8585.9540,157
11/10/201485.8286.9985.5486.00215,668
11/7/201486.4386.4385.7586.00145,639
11/6/201485.5086.5885.5086.21139,082
11/5/201486.1286.9985.4586.00129,918
11/4/201485.8986.7685.6486.3090,617
11/3/201487.2987.9985.6686.45137,158
10/31/201488.4388.4386.4687.70194,819
10/30/201485.3787.3385.1987.1774,636
10/29/201485.6986.2585.1786.0273,287
10/28/201483.7586.0083.3285.50112,745
10/27/201483.0984.0082.7283.7273,527
10/24/201486.1186.3083.4883.53103,236
10/23/201486.0687.5085.3885.85115,952
10/22/201486.4686.9884.9185.1273,345
10/21/201485.6086.5784.8186.3974,981
10/20/201485.1686.9184.6385.63112,336
10/17/201486.2786.8385.0586.43153,041
10/16/201484.2985.9483.4685.26255,910
10/15/201481.0084.8880.0184.47149,458
10/14/201480.3082.9580.0681.95185,128
10/13/201477.1980.1676.4780.06151,959
10/10/201476.8178.8076.5276.64215,939
10/9/201482.5085.7378.4979.86482,907
10/8/201473.6275.2473.5374.85185,846
10/7/201475.8575.8573.4173.48105,689
10/6/201476.1377.9975.9976.23215,182
10/3/201476.1076.1075.0175.63113,486
10/2/201473.9575.7673.9575.20131,852
10/1/201474.5775.2073.4074.35108,697
9/30/201475.5475.9874.7474.75148,759
9/29/201475.5176.0375.3375.6578,041
9/26/201475.2776.2674.9776.0593,013
9/25/201475.0075.4674.6975.25163,325
9/24/201474.6275.1074.1875.01147,615
9/23/201473.4574.8073.2274.39202,084
9/22/201474.3474.6773.0173.76218,756
9/19/201475.6875.6874.8874.95278,408
9/18/201475.1875.9174.9975.7356,647
9/17/201474.9775.9374.7975.2462,910
9/16/201474.8175.6274.4575.1492,695
9/15/201475.3075.3974.8075.00109,534
9/12/201475.9075.9475.3175.64120,734
9/11/201474.9276.7574.7776.15137,511
9/10/201475.0675.8774.9675.4299,284
9/9/201476.1376.7975.0075.19108,538
9/8/201474.8176.7574.6276.52185,191
9/5/201475.0175.4474.5175.07233,597
9/4/201475.5076.8375.0975.25106,672
9/3/201476.6777.2775.4675.53179,781
9/2/201477.6978.2176.5076.61165,805
8/29/201477.9278.0777.3077.78182,990
8/28/201477.9578.1477.5277.78134,767
8/27/201479.3379.5878.2578.3294,813
8/26/201478.0479.5877.8679.45143,336
8/25/201478.5379.1277.9678.06134,507
8/22/201477.8279.4277.7378.38183,892
8/21/201477.6078.3077.0577.72303,636
8/20/201477.3978.6077.1077.58147,766
8/19/201477.7878.4377.5077.6178,830
8/18/201477.1077.7976.6877.74122,318
8/15/201477.7878.0276.6776.79115,610
8/14/201476.9677.5476.0277.24133,209
8/13/201477.5778.0876.8777.07158,432
8/12/201477.5478.4077.4677.79123,678
8/11/201477.0379.1777.0377.74130,735
8/8/201477.1277.7576.1476.84154,662
8/7/201477.1578.4176.9077.15123,622
8/6/201478.4278.4276.8777.00183,531
8/5/201479.1179.1177.4878.61184,688
8/4/201480.2880.3078.8879.28150,781
8/1/201480.9281.2879.4880.09125,805
7/31/201482.0082.1080.6780.95120,211
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center