Lindsay Corporation Historical Stock Prices

LNN 
$80.95
*  
1.11
1.35%
Get LNN Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading LNN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  82.27  82.10  80.67  80.95 120,211
07/30/2014 82.48 82.77 82 82.06 83,021
07/29/2014 82.85 83.11 81.93 82.31 141,668
07/28/2014 83.24 83.24 82.15 82.7 90,023
07/25/2014 82.96 84.04 82.96 83.41 123,337
07/24/2014 83.82 84.31 82.93 83.19 154,476
07/23/2014 84 84.33 83.61 84.05 83,872
07/22/2014 82.8 84.3 82.39 84.02 92,281
07/21/2014 82.1 82.79 81.81 82.6 83,657
07/18/2014 82 82.5 82 82.28 194,166
07/17/2014 82.05 82.3 81.81 82 113,635
07/16/2014 82.26 82.68 80.26 82.17 305,851
07/15/2014 82.09 82.5 81.65 82.2 177,168
07/14/2014 83.15 83.73 82.181 82.43 248,309
07/11/2014 83.76 84.18 83.25 83.82 161,359
07/10/2014 83.85 84.47 83.15 83.62 172,518
07/09/2014 85.43 85.43 84 84.73 140,135
07/08/2014 85.1 85.74 84.55 85.2 127,398
07/07/2014 86.24 86.24 85.175 85.46 106,006
07/03/2014 84.93 86.34 84.93 86.13 89,381
07/02/2014 84.81 85.62 84.57 85.04 113,265
07/01/2014 84.71 85.62 84.51 84.81 146,735
06/30/2014 83.97 84.59 83.76 84.47 117,396
06/27/2014 83.2 84.59 82.94 84.44 276,926
06/26/2014 83.03 83.89 82.85 83.2 172,881
06/25/2014 83.99 87.389 83.57 83.81 546,688
06/24/2014 87.86 88.85 87.53 88.05 197,738
06/23/2014 88 88.635 87.7178 88.12 96,921
06/20/2014 88 88.24 87.2 87.66 155,181
06/19/2014 87.5 88.4218 87.288 87.52 85,831
06/18/2014 87.19 87.69 86.87 87.14 104,866
06/17/2014 86.57 87.44 86.093 87 83,486
06/16/2014 87.96 88.42 86.27 86.96 130,498
06/13/2014 88.48 88.48 87.36 88 61,803
06/12/2014 89.02 89.82 87.6 88.08 209,693
06/11/2014 87.42 89.3 86.596 89.02 139,475
06/10/2014 87.24 88.26 87.09 87.82 74,116
06/09/2014 85.72 87.83 85.51 87.77 114,474
06/06/2014 85 86.41 84.6 86.02 118,684
06/05/2014 83.33 85.8 83.1401 84.75 159,822
06/04/2014 82.74 83.89 82.5 83.01 88,831
06/03/2014 83.03 84.07 82.51 82.72 107,243
06/02/2014 84.79 84.95 83.48 83.67 57,559
05/30/2014 84.9 85.3 84.11 84.29 63,532
05/29/2014 85.02 85.4 84.11 84.9 90,955
05/28/2014 85.73 86.58 85.1 85.33 78,855
05/27/2014 85.49 87.45 85.27 86.01 92,821
05/23/2014 85 86.36 84 84.76 106,967
05/22/2014 84.64 86.14 84.64 84.87 97,242
05/21/2014 82.95 84.98 82.65 84.28 139,471
05/20/2014 83.74 83.96 82.35 82.93 146,091
05/19/2014 83.72 84.77 83.4501 83.96 115,952
05/16/2014 84.88 86 83.64 84.29 83,592
05/15/2014 84.12 85.42 83.68 85.05 149,717
05/14/2014 85.34 85.53 84.19 84.54 105,572
05/13/2014 87.78 87.78 85 85.54 131,848
05/12/2014 86.29 88.38 85.91 87.54 130,699
05/09/2014 85.36 86.74 84.72 85.8 127,674
05/08/2014 85.2 86.81 84.51 85.77 109,857
05/07/2014 85.39 85.88 82.915 85.31 153,321
05/06/2014 87.16 87.16 85 85.44 99,715
05/05/2014 88.55 89.03 86.6 87.61 77,599
05/02/2014 88.02 89.9978 88.02 89.33 116,815
05/01/2014 87.98 88.45 87.25 88.12 134,170
04/30/2014 88.12 88.89 87.7 88.13 61,756
04/29/2014 88.97 89.7 87.92 88.67 113,553
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?