$80.53 -0.36 (%) Lindsay Corp - NYSE

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNN historical data

Date Open High Low Close Volume
5/27/201579.7081.0479.4680.8997,061
5/26/201579.5280.0578.3779.7072,636
5/22/201581.2381.2379.5180.0067,865
5/21/201580.4381.9980.4280.8675,585
5/20/201579.6980.8879.5580.3453,378
5/19/201580.1580.1679.0879.9548,643
5/18/201579.2680.4178.7079.8392,895
5/15/201579.6279.9678.6979.55107,999
5/14/201577.9180.2277.5580.00122,451
5/13/201576.8278.2276.6077.5177,600
5/12/201577.6478.3176.6577.0874,060
5/11/201576.5778.5876.5277.8963,427
5/8/201578.1278.5376.3376.7268,477
5/7/201577.7779.2376.9377.45115,201
5/6/201577.5678.3376.7677.8986,137
5/5/201578.2479.2777.0877.4596,456
5/4/201578.4379.4078.1378.2882,908
5/1/201579.1579.9977.8678.48132,670
4/30/201581.7281.8478.7679.19116,683
4/29/201577.1982.4277.1882.09214,515
4/28/201577.3178.4977.2077.62109,055
4/27/201576.9878.3276.9377.65131,010
4/24/201576.9977.6576.4376.95109,843
4/23/201575.2377.2575.1976.65157,240
4/22/201575.3476.3575.0775.75215,959
4/21/201577.1377.5775.0975.10136,797
4/20/201575.5078.1875.2576.97164,648
4/17/201575.2075.5874.9175.22121,159
4/16/201576.1576.4575.3575.5180,308
4/15/201576.3676.8875.8776.40103,679
4/14/201575.0076.9974.9176.03136,080
4/13/201575.2975.8974.9875.00101,387
4/10/201575.0076.0075.0075.19105,764
4/9/201575.2975.7374.7175.00109,543
4/8/201575.0175.6074.9775.05135,335
4/7/201575.0176.6174.9275.14339,415
4/6/201577.3077.3075.0075.21206,502
4/2/201575.4277.8675.1477.58203,365
4/1/201576.1876.1874.9075.49277,298
3/31/201575.0376.4675.0076.25225,189
3/30/201576.4876.8174.9075.06231,989
3/27/201574.7076.7574.3276.55215,996
3/26/201574.7675.5274.2074.70272,622
3/25/201575.7577.9474.4975.60524,757
3/24/201581.3682.0879.6579.97169,839
3/23/201581.9883.3381.3281.37129,034
3/20/201583.0383.0381.6382.19178,003
3/19/201581.9282.6880.3282.63113,302
3/18/201580.8582.9379.7882.52116,806
3/17/201580.9281.9780.4981.3595,259
3/16/201581.6382.6981.0381.13129,324
3/13/201579.7981.3578.7881.22294,547
3/12/201579.0181.8379.0179.70219,391
3/11/201579.2779.3577.8077.84126,997
3/10/201580.7581.3779.3479.36101,778
3/9/201580.9682.5380.3281.6187,768
3/6/201581.7382.1580.8981.0679,149
3/5/201583.9883.9882.0682.25104,557
3/4/201585.7085.8783.8984.1794,895
3/3/201587.1887.6086.7587.1469,725
3/2/201587.6489.3387.0587.6184,814
2/27/201588.9289.0087.4887.5877,652
2/26/201587.9289.2487.8088.8891,659
2/25/201588.1988.6688.0388.1786,319
2/24/201587.6089.2387.6088.1458,783
2/23/201588.5388.7687.4087.9458,491
2/20/201588.1688.8486.7788.5760,277
2/19/201588.1288.7987.4288.09138,931
2/18/201587.3388.4386.7188.09117,693
2/17/201589.0089.8087.5587.9297,415
2/13/201589.1289.9388.3588.94103,459
2/12/201588.0289.3987.2288.96104,743
2/11/201587.0088.0786.0887.7353,617
2/10/201587.4487.8586.3387.6253,063
2/9/201587.5888.8686.9687.2065,372
2/6/201587.3188.6987.3187.9791,724
2/5/201585.2387.8085.0687.6180,027
2/4/201585.2986.1484.8285.52129,126
2/3/201585.8087.3584.9985.30232,366
2/2/201586.3486.7484.7985.72199,208
1/30/201587.2187.7486.0486.42110,687
1/29/201584.9187.9484.3287.9482,831
1/28/201585.6886.0784.4884.9453,601
1/27/201585.0086.4184.3986.1677,581
1/26/201585.9986.8085.3785.8087,256
1/23/201585.2287.0784.2686.3192,131
1/22/201583.6285.6983.1285.5194,950
1/21/201583.1584.2482.7583.08129,121
1/20/201583.0283.7782.5383.5586,727
1/16/201581.9283.2581.6982.9270,273
1/15/201583.2183.8681.6782.4194,753
1/14/201583.2484.0682.4183.1568,331
1/13/201585.4687.0382.8083.60125,523
1/12/201585.0985.6484.0384.71102,525
1/9/201584.9685.4983.9785.0984,410
1/8/201582.3585.1882.1584.97198,918
1/7/201581.2682.9680.3482.00216,375
1/6/201580.0982.3280.0280.83314,067
1/5/201585.1485.1483.0183.08298,898
1/2/201585.5386.7284.5385.1481,653
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center