$72.24 +1.71 (%) Lindsay Corp - NYSE

Feb. 12, 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
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
1/5/201668.9369.3267.7268.83126,781
1/4/201671.4871.4867.6469.06222,219
12/31/201572.8873.4372.3872.40116,243
12/30/201573.9774.9273.0773.16152,096
12/29/201574.4875.0473.2674.3791,565
12/28/201574.6175.1373.3474.19131,537
12/24/201575.1275.4574.0374.65113,942
12/23/201570.7776.5870.0074.94345,839
12/22/201567.6169.7167.3568.50188,814
12/21/201569.4069.6867.2767.62211,643
12/18/201569.9070.0967.3767.50314,171
12/17/201568.7669.9768.1369.2387,477
12/16/201567.1069.0466.8168.44154,766
12/15/201567.1267.6066.1067.22116,224
12/14/201567.5468.9666.5266.79119,164
12/11/201568.3269.6767.1167.30115,137
12/10/201568.8070.2968.2869.32110,062
12/9/201569.2070.8568.5769.0252,752
12/8/201570.1971.7169.0669.13112,659
12/7/201571.0971.8570.2270.9279,605
12/4/201570.1571.9870.1471.5044,940
12/3/201570.0570.7969.7770.3775,532
12/2/201569.6870.7269.4370.0165,704
12/1/201569.3070.7268.4569.9883,594
11/30/201570.0971.1869.4469.76119,473
11/27/201569.9771.2869.7070.2836,002
11/25/201570.0770.5469.2069.8783,552
11/24/201568.7070.4468.4669.8950,563
11/23/201569.0669.5468.6069.00100,208
11/20/201569.2670.0968.5268.9090,723
11/19/201569.8169.8168.3068.79100,613
11/18/201568.7269.8768.6069.7599,757
11/17/201569.8869.9968.0768.99115,620
11/16/201568.6270.4168.6270.24136,274
11/13/201568.2870.6768.2869.1159,697
11/12/201569.1171.0968.4368.7362,338
11/11/201571.3271.4470.4470.4665,489
11/10/201570.5371.5870.0571.32154,876
11/9/201569.7071.1168.6270.75183,330
11/6/201569.0070.2668.0869.7260,189
11/5/201568.9769.9968.2369.4751,708
11/4/201569.5270.3268.7769.0390,536
11/3/201569.5070.8669.2469.36155,259
11/2/201567.6769.6067.5069.5195,430
10/30/201566.7468.0866.1967.78102,839
10/29/201566.8267.7266.1266.5190,018
10/28/201565.0567.6365.0567.39168,552
10/27/201565.0065.6764.0764.99125,172
10/26/201567.7168.1865.1665.5588,639
10/23/201567.1567.9465.5367.68107,694
10/22/201564.7167.5464.5367.08139,264
10/21/201565.7366.5664.4764.52139,319
10/20/201564.6566.2864.5665.51105,031
10/19/201564.0164.8963.2864.65141,885
10/16/201565.6365.6463.1964.06205,440
10/15/201565.5667.9763.9866.19468,668
10/14/201568.5069.5067.7768.64142,646
10/13/201569.6770.0368.2568.3599,925
10/12/201571.2071.5969.8069.8861,090
10/9/201572.6773.0770.9771.26106,685
10/8/201571.4073.0571.2672.49182,747
10/7/201571.2072.4470.7671.65193,135
10/6/201570.9871.6469.8370.9289,101
10/5/201567.5670.9367.5670.6790,483
10/2/201565.7067.3065.3967.1971,732
10/1/201567.6067.6064.9966.04173,822
9/30/201567.6968.0366.7667.79137,968
9/29/201567.2468.0267.1367.4590,675
9/28/201568.3668.7366.9467.26153,655
9/25/201568.5270.0967.5368.76120,171
9/24/201568.3668.5866.5568.42167,918
9/23/201571.0571.6468.9368.97104,169
9/22/201571.1971.5470.5270.7392,547
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center