Lindsay Corp $88.48

down -0.01


17/4/2014 06:40 PM  |  NYSE : LNN  
Industries : Industrial / Farm & Construction Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNN historical data

Date Open High Low Close Volume
4/17/201488.4888.9588.1488.48126,404
4/16/201488.7488.8887.8888.49105,147
4/15/201488.8388.8387.0688.42156,607
4/14/201488.9489.4487.4288.52347,067
4/11/201487.7488.6087.3088.24119,158
4/10/201487.7988.9186.8688.60202,626
4/9/201486.7588.5086.1687.81165,527
4/8/201485.1786.5684.4086.48129,854
4/7/201484.8785.5283.7685.2077,402
4/4/201486.7387.0184.2484.89140,863
4/3/201486.4587.4485.5686.1885,335
4/2/201486.1986.6785.5386.4095,609
4/1/201488.0089.3885.7486.46265,392
3/31/201484.5988.4284.0088.18157,038
3/28/201484.6185.1083.4684.41183,032
3/27/201482.3284.9781.0984.79180,182
3/26/201477.5186.3577.5081.24778,093
3/25/201480.2380.9779.7780.37382,213
3/24/201480.4381.0079.6580.05243,658
3/21/201481.0182.1680.5080.65301,752
3/20/201479.7581.1179.7480.82366,971
3/19/201481.1081.5379.8180.08217,751
3/18/201480.5681.7680.1081.50242,638
3/17/201482.2783.2980.0180.19272,286
3/14/201484.0084.0082.0182.20125,445
3/13/201484.0284.0982.0082.41126,243
3/12/201483.7084.2282.4883.74125,887
3/11/201484.2785.1883.1083.89158,689
3/10/201484.3585.2784.1084.35247,840
3/7/201486.0186.3084.2784.46348,045
3/6/201485.7586.0084.9785.21174,397
3/5/201484.6586.2684.2885.50287,864
3/4/201485.2485.3084.1384.54208,737
3/3/201486.4186.4183.9183.96203,412
2/28/201485.3085.7384.3384.86184,904
2/27/201485.8686.2684.6085.0496,798
2/26/201485.0687.0185.0685.78110,940
2/25/201485.1585.1583.8584.68130,625
2/24/201485.0485.6483.8584.97199,100
2/21/201488.0088.8484.8584.94288,380
2/20/201489.2789.8686.2888.84275,112
2/19/201491.1492.2489.1789.28195,704
2/18/201492.0892.1190.2691.35252,662
2/14/201490.8292.0190.0691.97157,607
2/13/201491.6491.6489.4790.02314,095
2/12/201487.6392.4487.3291.80178,196
2/11/201488.9889.6187.7588.26175,828
2/10/201490.9991.0087.3488.86216,295
2/7/201487.4092.9386.5392.93194,920
2/6/201484.9387.0884.2087.07145,476
2/5/201484.8885.4983.2884.91159,031
2/4/201484.7085.8084.4085.32136,157
2/3/201485.0085.0083.7184.62228,505
1/31/201484.2785.1984.2085.00108,109
1/30/201483.8485.0083.0184.7290,976
1/29/201488.9288.9282.8783.43157,270
1/28/201483.7584.7083.5684.02173,432
1/27/201483.4584.5683.2383.95350,205
1/24/201484.2284.2282.5783.45342,615
1/23/201483.8084.8083.1984.78162,879
1/22/201483.9284.4183.2284.3287,371
1/21/201484.7685.3083.1583.65196,241
1/17/201484.7585.4283.9484.49179,348
1/16/201485.1385.8084.2584.75109,821
1/15/201483.8185.2683.6084.87115,119
1/14/201482.9584.2182.7783.61138,565
1/13/201482.9883.1482.0082.95143,413
1/10/201482.9984.0882.2882.81221,613
1/9/201483.0384.2782.6283.13225,823
1/8/201482.6483.3381.7782.44326,805
1/7/201481.7883.3481.2382.52327,055
1/6/201483.6083.7980.7981.80357,308
1/3/201480.2084.9180.0583.10516,576
1/2/201483.0583.9981.1782.52386,974
12/31/201382.8783.2481.8182.75259,431
12/30/201383.8685.0082.7182.87162,565
12/27/201383.1084.2282.9883.17130,872
12/26/201383.6383.6382.5282.9995,678
12/24/201382.8884.1782.3483.6063,337
12/23/201381.7883.1280.7882.80200,809
12/20/201382.7882.8481.6381.71441,927
12/19/201383.6483.8282.0282.36275,362
12/18/201380.5682.8580.0582.50175,102
12/17/201380.8480.9279.6880.69141,278
12/16/201378.1781.3078.0480.65248,985
12/13/201377.4377.5276.3177.08112,147
12/12/201377.1077.8977.0577.50128,690
12/11/201378.1878.1876.1077.10423,974
12/10/201377.9579.0377.9578.52250,822
12/9/201377.7178.2276.8178.21141,644
12/6/201377.5077.7077.1177.31203,338
12/5/201378.0478.1077.0777.41165,975
12/4/201377.5878.3476.2577.94192,805
12/3/201377.8478.1177.6078.04147,138
12/2/201376.6578.8775.7677.86367,048
11/29/201376.3777.1275.6276.39137,074
11/27/201376.6476.9375.7876.00172,009
11/26/201376.5776.6275.0976.46222,251
11/25/201377.1377.2976.1976.40102,758
11/22/201377.3477.3476.2776.95156,337
Trading Center