$85.63 -0.80 (%) Lindsay Corp - NYSE

Oct. 20, 2014 | 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
10/20/201485.1686.9184.6385.63112,336
10/17/201486.2786.8385.0586.43153,041
10/16/201484.2985.9483.4685.26255,910
10/15/201481.0084.8880.0184.47149,458
10/14/201480.3082.9580.0681.95185,128
10/13/201477.1980.1676.4780.06151,959
10/10/201476.8178.8076.5276.64215,939
10/9/201482.5085.7378.4979.86482,907
10/8/201473.6275.2473.5374.85185,846
10/7/201475.8575.8573.4173.48105,689
10/6/201476.1377.9975.9976.23215,182
10/3/201476.1076.1075.0175.63113,486
10/2/201473.9575.7673.9575.20131,852
10/1/201474.5775.2073.4074.35108,697
9/30/201475.5475.9874.7474.75148,759
9/29/201475.5176.0375.3375.6578,041
9/26/201475.2776.2674.9776.0593,013
9/25/201475.0075.4674.6975.25163,325
9/24/201474.6275.1074.1875.01147,615
9/23/201473.4574.8073.2274.39202,084
9/22/201474.3474.6773.0173.76218,756
9/19/201475.6875.6874.8874.95278,408
9/18/201475.1875.9174.9975.7356,647
9/17/201474.9775.9374.7975.2462,910
9/16/201474.8175.6274.4575.1492,695
9/15/201475.3075.3974.8075.00109,534
9/12/201475.9075.9475.3175.64120,734
9/11/201474.9276.7574.7776.15137,511
9/10/201475.0675.8774.9675.4299,284
9/9/201476.1376.7975.0075.19108,538
9/8/201474.8176.7574.6276.52185,191
9/5/201475.0175.4474.5175.07233,597
9/4/201475.5076.8375.0975.25106,672
9/3/201476.6777.2775.4675.53179,781
9/2/201477.6978.2176.5076.61165,805
8/29/201477.9278.0777.3077.78182,990
8/28/201477.9578.1477.5277.78134,767
8/27/201479.3379.5878.2578.3294,813
8/26/201478.0479.5877.8679.45143,336
8/25/201478.5379.1277.9678.06134,507
8/22/201477.8279.4277.7378.38183,892
8/21/201477.6078.3077.0577.72303,636
8/20/201477.3978.6077.1077.58147,766
8/19/201477.7878.4377.5077.6178,830
8/18/201477.1077.7976.6877.74122,318
8/15/201477.7878.0276.6776.79115,610
8/14/201476.9677.5476.0277.24133,209
8/13/201477.5778.0876.8777.07158,432
8/12/201477.5478.4077.4677.79123,678
8/11/201477.0379.1777.0377.74130,735
8/8/201477.1277.7576.1476.84154,662
8/7/201477.1578.4176.9077.15123,622
8/6/201478.4278.4276.8777.00183,531
8/5/201479.1179.1177.4878.61184,688
8/4/201480.2880.3078.8879.28150,781
8/1/201480.9281.2879.4880.09125,805
7/31/201482.0082.1080.6780.95120,211
7/30/201482.4882.7782.0082.0683,021
7/29/201482.8583.1181.9382.31141,668
7/28/201483.2483.2482.1582.7091,127
7/25/201482.9684.0482.9683.41123,337
7/24/201483.8284.3182.9383.19154,476
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center