$83.87 +1.06 (%) Lindsay Corp - NYSE

Jul. 31, 2015 | 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
7/31/201582.8484.6682.5983.8776,376
7/30/201583.1383.7281.5582.81121,458
7/29/201582.8284.4682.8283.11101,600
7/28/201583.2883.3382.0383.1693,730
7/27/201582.5183.2882.1482.5768,265
7/24/201584.6385.9082.9183.1572,850
7/23/201584.5685.1783.5284.99157,252
7/22/201584.1684.7582.6483.33108,852
7/21/201584.3884.5583.3484.1852,316
7/20/201585.5686.5684.0284.2267,817
7/17/201585.2386.1584.9285.0452,753
7/16/201583.9385.8683.9385.0768,743
7/15/201584.7785.4683.5883.7271,006
7/14/201584.3885.5184.1184.9969,529
7/13/201585.2785.4284.5684.6572,510
7/10/201585.4586.1984.7385.2582,811
7/9/201585.1586.1884.5084.7563,560
7/8/201587.0387.3384.1184.67151,122
7/7/201587.7588.1887.2087.62190,306
7/6/201588.0088.7186.5687.59143,223
7/2/201587.2888.0587.1187.97141,028
7/1/201588.0088.0086.8587.30140,350
6/30/201587.5488.5386.6887.91160,810
6/29/201587.9788.4886.5086.61167,155
6/26/201589.7089.7587.1387.70287,300
6/25/201585.8691.9385.8189.70619,111
6/24/201584.1784.5182.2982.62129,487
6/23/201582.5284.8982.5284.47175,189
6/22/201581.0082.0580.6282.05153,630
6/19/201580.6081.5480.0480.62321,676
6/18/201580.2881.9980.0180.24114,738
6/17/201580.4881.3980.0080.2664,338
6/16/201580.5080.8880.0380.52118,680
6/15/201580.0880.9979.3980.57149,109
6/12/201580.8281.4480.5680.9056,675
6/11/201582.1882.1881.0381.2049,149
6/10/201581.7082.6781.5282.3395,580
6/9/201581.3282.2780.7181.0565,205
6/8/201580.9882.2780.4081.3297,975
6/5/201580.6081.2579.6281.1955,936
6/4/201580.7480.7479.6680.5466,091
6/3/201580.7781.3980.5080.7983,820
6/2/201580.5181.4480.4380.75147,735
6/1/201580.5881.1480.1880.50164,812
5/29/201580.5181.9780.1380.54118,589
5/28/201580.6381.0080.1480.5378,907
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!