$69.11 -0.47 (%) Lindsay Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNN historical data

Date Open High Low Close Volume
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
5/5/201673.1373.1370.0370.4397,312
5/4/201673.3173.5771.1671.4895,046
5/3/201676.2076.5372.9873.76106,005
5/2/201676.9277.3475.3976.64137,197
4/29/201676.4877.1775.7276.4675,554
4/28/201677.5978.2176.7676.91116,664
4/27/201678.1478.4777.5778.2697,702
4/26/201677.3677.9277.1577.89117,615
4/25/201676.5577.1275.5376.7763,229
4/22/201676.3479.0476.2276.96176,228
4/21/201674.9177.3374.9176.47128,706
4/20/201674.1975.7973.6775.1374,024
4/19/201672.2474.2572.2474.0098,706
4/18/201671.9372.2371.1972.1667,360
4/15/201671.8672.2271.3771.9781,977
4/14/201670.3171.9270.3171.82140,240
4/13/201667.9570.3167.9570.16110,913
4/12/201668.3169.1567.1267.48142,109
4/11/201668.2769.9467.9768.3179,240
4/8/201667.9068.3567.1967.7869,840
4/7/201666.4367.6666.1367.05100,897
4/6/201667.9368.4365.7866.59131,340
4/5/201667.6369.1067.3968.01171,101
4/4/201669.5669.8867.8868.16168,700
4/1/201670.5671.0569.0169.51325,450
3/31/201675.5075.5070.6971.61311,493
3/30/201678.9079.2277.9478.57113,697
3/29/201676.7479.0676.2478.37144,633
3/28/201677.7678.0576.3477.3782,186
3/24/201676.0477.0976.0476.7466,526
3/23/201677.9378.1676.3676.3796,858
3/22/201677.9079.1777.8878.23111,014
3/21/201677.5178.6577.5078.3490,298
3/18/201678.7678.7876.3877.59239,952
3/17/201676.1778.8776.1778.22179,566
3/16/201674.8976.2674.3575.7472,583
3/15/201674.7875.3173.6274.8980,003
3/14/201675.8176.7375.0975.40125,090
3/11/201675.0876.1274.0476.10110,837
3/10/201674.7675.1572.7774.30123,075
3/9/201675.2875.9974.4374.7588,832
3/8/201673.8475.7173.4074.7480,416
3/7/201675.0275.4373.9174.50153,336
3/4/201674.1276.2574.1275.0183,246
3/3/201672.6874.4471.2374.2990,743
3/2/201674.3476.0872.2573.06143,506
3/1/201673.0774.6272.2874.5489,507
2/29/201672.5074.2772.2572.4069,230
2/26/201672.9473.9172.2772.3372,388
2/25/201673.7375.4770.8272.38121,767
2/24/201672.7174.7671.8573.71153,533
2/23/201677.3778.1773.0073.79308,093
2/22/201677.7178.4577.4778.12439,768
2/19/201677.2979.2775.8477.64351,192
2/18/201675.4978.1275.1477.81281,378
2/17/201674.9776.3074.8275.11245,381
2/16/201672.9374.9572.2674.42103,591
2/12/201671.1072.9270.5172.2498,747
2/11/201669.7971.1667.4970.53135,175
2/10/201670.6871.4070.0570.64108,817
2/9/201669.4671.2669.2570.27142,746
2/8/201669.3870.6868.6870.4281,994
2/5/201669.7271.1069.6670.0693,858
2/4/201667.7971.2567.1470.1497,361
2/3/201667.9168.2666.7868.21101,143
2/2/201667.8568.6265.4467.23137,032
2/1/201669.6070.2067.7668.21150,118
1/29/201667.1670.3467.1670.34171,644
1/28/201666.0867.9966.0866.8676,959
1/27/201666.9868.4766.1766.53102,342
1/26/201664.7367.5664.7367.1486,827
1/25/201664.9667.1064.1964.57140,405
1/22/201665.2366.6364.3565.50120,877
1/21/201665.8066.1864.0964.37161,864
1/20/201664.1066.3462.9965.65157,774
1/19/201665.7166.0064.0164.70182,902
1/15/201664.3065.3763.5165.30157,697
1/14/201665.0866.7764.3465.80129,311
1/13/201666.0066.3964.2164.75208,215
1/12/201666.6567.1064.8365.92144,442
1/11/201664.6366.0264.2365.85104,062
1/8/201667.8869.2764.5264.70245,422
1/7/201667.2268.4767.2267.80115,437
1/6/201667.8668.8067.5468.2786,389
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center