Lindsay Corp $84.05

up +0.03


23/7/2014 04:01 PM  |  NYSE : LNN  
Industries : Industrial / Farm & Construction Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNN historical data

Date Open High Low Close Volume
7/23/201484.0084.3383.6184.0583,872
7/22/201482.8084.3082.3984.0292,281
7/21/201482.1082.7981.8182.6083,657
7/18/201482.0082.5082.0082.28194,166
7/17/201482.0582.3081.8182.00113,635
7/16/201482.2682.6880.2682.17305,851
7/15/201482.0982.5081.6582.20177,168
7/14/201483.1583.7382.1882.43248,309
7/11/201483.7684.1883.2583.82161,359
7/10/201483.8584.4783.1583.62172,518
7/9/201485.4385.4384.0084.73140,135
7/8/201485.1085.7484.5585.20127,398
7/7/201486.2486.2485.1885.46106,006
7/3/201484.9386.3484.9386.1389,381
7/2/201484.8185.6284.5785.04113,265
7/1/201484.7185.6284.5184.81146,735
6/30/201483.9784.5983.7684.47117,396
6/27/201483.2084.5982.9484.44276,926
6/26/201483.0383.8982.8583.20172,881
6/25/201483.9987.3983.5783.81546,698
6/24/201487.8688.8587.5388.05197,773
6/23/201488.0088.6487.7288.1296,921
6/20/201488.0088.2487.2087.66155,181
6/19/201487.5088.4287.2987.5285,831
6/18/201487.1987.6986.8787.14104,866
6/17/201486.5787.4486.0987.0083,486
6/16/201487.9688.4286.2786.96130,498
6/13/201488.4888.4887.3688.0061,803
6/12/201489.0289.8287.6088.08209,693
6/11/201487.4289.3086.6089.02139,575
6/10/201487.2488.2687.0987.8274,116
6/9/201485.7287.8385.5187.77114,474
6/6/201485.0086.4184.6086.02118,684
6/5/201483.3385.8083.1484.75159,822
6/4/201482.7483.8982.5083.0188,831
6/3/201483.0384.0782.5182.72107,243
6/2/201484.7984.9583.4883.6757,559
5/30/201484.9085.3084.1184.2963,532
5/29/201485.0285.4084.1184.9090,955
5/28/201485.7386.5885.1085.3378,855
5/27/201485.4987.4585.2786.0192,821
5/23/201485.0086.3684.0084.76106,967
5/22/201484.6486.1484.6484.8797,242
5/21/201482.9584.9882.6584.28139,471
5/20/201483.7483.9682.3582.93146,091
5/19/201483.7284.7783.4583.96115,952
5/16/201484.8886.0083.6484.2983,592
5/15/201484.1285.4283.6885.05149,717
5/14/201485.3485.5384.1984.54105,572
5/13/201487.7887.7885.0085.54131,848
5/12/201486.2988.3885.9187.54130,699
5/9/201485.3686.7484.7285.80127,674
5/8/201485.2086.8184.5185.77109,857
5/7/201485.3985.8882.9285.31153,321
5/6/201487.1687.1685.0085.4499,715
5/5/201488.5589.0386.6087.6177,599
5/2/201488.0290.0088.0289.33116,815
5/1/201487.9888.4587.2588.12134,170
4/30/201488.1288.8987.7088.1361,757
4/29/201488.9789.7087.9288.67113,553
4/28/201489.7490.4187.1088.28113,163
4/25/201490.4791.6089.1889.41126,951
4/24/201489.0091.6088.1090.95327,944
4/23/201488.6589.6488.0188.23204,978
4/22/201488.4389.2588.0888.97113,886
4/21/201488.2388.8287.4888.3384,956
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
Trading Center