$72.14 -0.13 (%) Lindsay Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201672.3173.6271.3172.1452,601
9/26/201672.8873.4471.6672.2750,923
9/23/201673.5374.4772.7573.1140,839
9/22/201672.8174.1372.4373.9550,964
9/21/201672.1972.8071.1672.1361,005
9/20/201671.6372.5071.1271.6636,683
9/19/201671.1872.7070.9971.4149,758
9/16/201671.2571.8669.6970.79106,047
9/15/201669.8771.7669.5671.2962,530
9/14/201670.0070.3969.4870.1144,217
9/13/201670.8371.4669.1470.0566,529
9/12/201670.1671.6069.5171.1989,129
9/9/201671.8372.0970.3670.4575,270
9/8/201671.2072.2870.5272.1972,982
9/7/201671.2271.5069.9471.1890,220
9/6/201672.6872.6870.7671.15115,282
9/2/201672.0672.9771.7272.7937,163
9/1/201671.9871.9870.9871.5240,765
8/31/201673.1073.1671.9471.9653,995
8/30/201673.6473.7572.8673.2356,535
8/29/201674.1674.6173.1573.2045,470
8/26/201674.1874.4473.5074.1868,002
8/25/201674.2574.8772.4174.32127,954
8/24/201673.9074.7773.5274.3372,028
8/23/201673.4674.5173.2973.8358,650
8/22/201672.5473.5672.0673.2546,893
8/19/201671.5173.2371.5173.0468,174
8/18/201671.2172.4071.0571.7465,449
8/17/201671.1272.6770.9471.4145,809
8/16/201671.2471.6171.0171.2840,613
8/15/201670.9472.6870.7971.7066,342
8/12/201670.5671.4670.4471.2885,155
8/11/201669.7570.6469.5370.3657,133
8/10/201670.1770.9869.6270.0153,221
8/9/201670.2371.6069.5570.2567,781
8/8/201669.7170.5569.7169.9949,257
8/5/201669.6070.6569.6070.0556,473
8/4/201670.8971.2869.3569.3743,883
8/3/201669.9071.1769.3270.5856,793
8/2/201670.2770.6369.5769.7965,520
8/1/201670.1070.8569.3470.3378,462
7/29/201669.2470.2469.2070.1677,400
7/28/201670.2270.2269.2169.5140,643
7/27/201670.3970.6969.2770.2542,723
7/26/201669.1570.7569.1570.1451,975
7/25/201669.0769.8968.5168.9987,087
7/22/201667.8569.6866.9969.60165,561
7/21/201668.4168.7567.5368.0599,729
7/20/201668.4268.8167.5367.6734,300
7/19/201669.9369.9368.3968.4460,970
7/18/201668.6369.5068.1469.34172,658
7/15/201670.0070.0268.0068.61119,087
7/14/201669.7170.5569.3069.57148,300
7/13/201670.1070.5668.7469.2194,711
7/12/201669.7569.9868.5669.45145,718
7/11/201670.4970.7168.9368.9494,934
7/8/201667.6072.6467.6070.48401,944
7/7/201667.0367.9966.4567.20151,237
7/6/201666.4267.6466.0067.04101,897
7/5/201667.6768.1965.8066.80170,265
7/1/201667.2769.8166.9168.28177,748
6/30/201670.7575.7066.8467.86346,797
6/29/201667.5869.0667.0768.86209,591
6/28/201668.0968.6465.8266.76112,925
6/27/201669.6269.6266.9767.62107,042
6/24/201669.5971.8169.5570.56184,518
6/23/201671.9573.0571.2872.4153,015
6/22/201670.9471.7870.4470.8169,440
6/21/201672.1373.5970.5571.2790,838
6/20/201668.5572.5168.5572.04181,212
6/17/201668.6069.3767.1767.80494,256
6/16/201668.5070.1067.7069.00140,750
6/15/201670.5470.9569.0069.57106,222
6/14/201670.8672.6869.0070.05124,426
6/13/201671.2472.4769.4371.45145,997
6/10/201673.7874.2871.9972.2778,450
6/9/201673.7475.4873.4074.1863,865
6/8/201675.1475.5774.4174.5577,202
6/7/201674.7275.4574.2974.5293,477
6/6/201670.4374.2570.4374.15160,134
6/3/201669.7770.8269.2070.4976,033
6/2/201669.2369.9067.1069.68118,092
6/1/201671.0872.0770.6771.8359,017
5/31/201669.3771.4068.7571.34122,631
5/27/201669.2270.1368.2369.1153,394
5/26/201670.5770.9669.5069.5896,884
5/25/201670.0070.5468.7670.40153,171
5/24/201668.6370.0767.5169.83122,119
5/23/201667.3469.4166.4568.22116,168
5/20/201667.3667.5265.7867.27126,012
5/19/201669.4769.7466.8267.25142,623
5/18/201669.6270.3368.4369.1595,482
5/17/201671.6972.0469.5970.3793,817
5/16/201670.0473.9269.1271.91159,936
5/13/201668.9470.9068.1169.68149,601
5/12/201669.8070.3968.2269.1389,374
5/11/201670.8271.0869.3369.6389,181
5/10/201669.8971.4369.2771.1285,710
5/9/201670.4070.4068.7569.50111,097
5/6/201669.9871.0369.3770.73100,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center