Lindsay Corporation Historical Stock Prices

LNN 
$82.7
*  
0.71
0.85%
Get LNN Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  82.92  83.24  82.15  82.70 91,127
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
04/28/2014 89.74 90.41 87.1 88.28 113,163
04/25/2014 90.47 91.6 89.18 89.41 126,951
04/24/2014 89 91.6 88.1 90.95 327,944
04/23/2014 88.65 89.64 88.01 88.23 204,978
04/22/2014 88.43 89.25 88.0804 88.97 113,886
04/21/2014 88.23 88.82 87.48 88.33 84,956
04/17/2014 88.48 88.95 88.14 88.48 126,404
04/16/2014 88.74 88.88 87.88 88.49 105,147
04/15/2014 88.83 88.83 87.0601 88.42 156,607
04/14/2014 88.94 89.44 87.42 88.52 347,067
04/11/2014 87.74 88.6 87.3 88.24 119,138
04/10/2014 87.79 88.91 86.86 88.6 202,526
04/09/2014 86.75 88.5 86.161 87.81 165,527
04/08/2014 85.17 86.56 84.4 86.48 129,854
04/07/2014 84.87 85.52 83.76 85.2 77,402
04/04/2014 86.73 87.01 84.24 84.89 140,863
04/03/2014 86.45 87.44 85.56 86.18 85,335
04/02/2014 86.19 86.6662 85.53 86.4 95,609
04/01/2014 88 89.3811 85.74 86.46 265,392
03/31/2014 84.59 88.42 84 88.18 157,038
03/28/2014 84.61 85.104 83.461 84.41 181,232
03/27/2014 82.32 84.97 81.09 84.79 179,174
03/26/2014 77.51 86.35 77.5 81.24 778,093
03/25/2014 80.23 80.97 79.77 80.37 382,113
03/24/2014 80.43 81 79.65 80.05 243,658
03/21/2014 81.01 82.16 80.5 80.65 301,752
03/20/2014 79.75 81.11 79.74 80.82 366,971
03/19/2014 81.1 81.5251 79.81 80.08 217,751
03/18/2014 80.56 81.76 80.1 81.5 242,638
03/17/2014 82.27 83.29 80.01 80.19 272,286
03/14/2014 84 84 82.01 82.2 125,445
03/13/2014 84.02 84.09 82 82.41 126,243
03/12/2014 83.7 84.22 82.48 83.74 125,887
03/11/2014 84.27 85.18 83.1 83.89 158,689
03/10/2014 84.35 85.265 84.1 84.35 247,840
03/07/2014 86.01 86.3 84.27 84.46 348,045
03/06/2014 85.75 86 84.97 85.21 174,397
03/05/2014 84.65 86.26 84.28 85.5 287,864
03/04/2014 85.24 85.3 84.13 84.54 208,737
03/03/2014 86.41 86.41 83.905 83.96 203,412
02/28/2014 85.3 85.73 84.334 84.86 184,504
02/27/2014 85.86 86.262 84.6 85.04 96,798
02/26/2014 85.06 87.01 85.06 85.78 110,940
02/25/2014 85.15 85.15 83.85 84.68 130,625
02/24/2014 85.04 85.64 83.85 84.97 199,100
02/21/2014 88 88.84 84.85 84.94 288,380
02/20/2014 89.27 89.86 86.2825 88.84 275,112
02/19/2014 91.14 92.24 89.17 89.28 195,704
02/18/2014 92.08 92.11 90.26 91.35 252,662
02/14/2014 90.82 92.005 90.06 91.97 157,607
02/13/2014 91.64 91.64 89.47 90.02 314,095
02/12/2014 87.63 92.44 87.32 91.8 178,196
02/11/2014 88.98 89.61 87.75 88.26 175,828
02/10/2014 90.99 91 87.34 88.86 216,295
02/07/2014 87.4 92.93 86.53 92.93 194,920
02/06/2014 84.93 87.08 84.2 87.07 145,476
02/05/2014 84.88 85.49 83.28 84.91 159,031
02/04/2014 84.7 85.8 84.4 85.32 136,157
02/03/2014 85 85 83.71 84.62 228,505
01/31/2014 84.27 85.19 84.2 85 108,109
01/30/2014 83.84 85 83.01 84.72 90,976
01/29/2014 88.92 88.92 82.87 83.43 157,270
01/28/2014 83.75 84.7 83.56 84.02 173,432
01/27/2014 83.45 84.558 83.23 83.95 350,205
01/24/2014 84.22 84.22 82.571 83.45 342,615
01/23/2014 83.8 84.8 83.1901 84.78 162,879
01/22/2014 83.92 84.41 83.22 84.32 87,371
01/21/2014 84.76 85.3 83.15 83.65 196,241
01/17/2014 84.75 85.4154 83.94 84.49 179,348
01/16/2014 85.13 85.8 84.25 84.75 109,821
01/15/2014 83.81 85.26 83.6 84.87 115,119
01/14/2014 82.95 84.21 82.77 83.61 138,565
01/13/2014 82.98 83.14 82 82.95 143,413
01/10/2014 82.99 84.08 82.28 82.81 221,613
01/09/2014 83.03 84.27 82.62 83.13 225,823
01/08/2014 82.64 83.33 81.77 82.44 326,805
01/07/2014 81.78 83.34 81.23 82.52 327,055
01/06/2014 83.6 83.794 80.79 81.8 357,308
01/03/2014 80.2 84.91 80.05 83.1 516,576
01/02/2014 83.05 83.99 81.17 82.52 386,974
12/31/2013 82.87 83.24 81.81 82.75 259,431
12/30/2013 83.86 85 82.71 82.87 162,251
12/27/2013 83.1 84.22 82.98 83.17 130,872
12/26/2013 83.63 83.63 82.52 82.99 95,678
12/24/2013 82.88 84.17 82.34 83.6 63,337
12/23/2013 81.78 83.12 80.78 82.8 200,809
12/20/2013 82.78 82.84 81.63 81.71 441,927
12/19/2013 83.64 83.82 82.02 82.36 275,362
12/18/2013 80.56 82.85 80.05 82.5 175,102
12/17/2013 80.84 80.92 79.68 80.69 141,278
12/16/2013 78.17 81.3 78.04 80.65 248,985
12/13/2013 77.43 77.52 76.305 77.08 112,147
12/12/2013 77.1 77.89 77.05 77.5 128,690
12/11/2013 78.18 78.18 76.1 77.1 423,974
12/10/2013 77.95 79.03 77.95 78.52 250,822
12/09/2013 77.02 78.22 76.81 78.21 141,134
12/06/2013 77.5 77.7 77.11 77.31 203,338
12/05/2013 78.04 78.1 77.07 77.41 165,975
12/04/2013 77.58 78.34 76.25 77.94 192,805
12/03/2013 77.84 78.11 77.6001 78.04 147,138
12/02/2013 76.65 78.87 75.764 77.86 367,048
11/29/2013 76.37 77.12 75.62 76.39 137,074
11/27/2013 76.64 76.93 75.78 76 172,009
11/26/2013 76.57 76.62 75.09 76.46 222,251
11/25/2013 77.13 77.29 76.19 76.4 102,758
11/22/2013 77.34 77.34 76.27 76.95 156,337
11/21/2013 76.6 78.01 76.26 77.09 167,385
11/20/2013 78.75 79.56 76.46 76.54 134,925
11/19/2013 80.13 80.69 78.63 78.86 169,358
11/18/2013 80 81.37 79.35 80.09 386,767
11/15/2013 79.07 80.08 78.5 79.91 181,594
11/14/2013 79.51 79.86 78.79 79.19 218,867
11/13/2013 77.34 79.29 77.34 79.14 254,024
11/12/2013 78.64 78.64 77.14 77.93 233,800
11/11/2013 77.31 79.146 77 78.73 196,409
11/08/2013 77.15 77.67 77.02 77.3 210,411
11/07/2013 78.01 78.81 77.16 77.23 315,562
11/06/2013 77.65 78.14 77.02 77.85 303,079
11/05/2013 76.47 78.14 76.09 77.48 324,445
11/04/2013 76.04 77.09 75.91 76.73 195,644
11/01/2013 75.92 76.31 75.17 76 324,232
10/31/2013 75 76.74 74.5 76.01 362,197
10/30/2013 75.93 75.93 74.78 75 409,808
10/29/2013 76.98 77.045 75.95 76.03 245,180
10/28/2013 76.89 79.15 76.89 76.97 474,798
10/25/2013 73.65 76.9699 73.65 76.37 514,119
10/24/2013 74.68 75 73.44 73.66 261,163
10/23/2013 73.76 75.1999 73.32 74.3 348,051
10/22/2013 73.62 74.19 73.25 73.83 246,736
10/21/2013 73.64 73.9 73.36 73.49 157,589
10/18/2013 72.6 73.43 72.239 73.3 241,655
10/17/2013 71.95 72.03 71.13 72 212,580
10/16/2013 72.33 72.5 71.74 72.14 187,341
10/15/2013 72.71 73.7 71.61 72.04 266,495
10/14/2013 72.17 73.71 72.1 73.04 333,380
10/11/2013 74.83 75.63 72.25 72.88 652,727
10/10/2013 77.75 77.75 74.23 75.35 680,769
10/09/2013 79.77 80.35 78.96 80.07 179,595
10/08/2013 80.42 80.75 78.98 79.62 158,374
10/07/2013 79.75 80.17 78.75 80.01 156,727
10/04/2013 80 81.08 80 80.41 110,237
10/03/2013 81.25 81.3722 80.02 80.1 218,810
10/02/2013 80.93 81.6 80.51 81.13 184,721
10/01/2013 81.25 81.8 81 81.63 251,900
09/30/2013 81.39 82.86 81.2021 81.62 123,927
09/27/2013 83.65 84.15 82.2 82.42 196,455
09/26/2013 86.42 86.93 83.8 84.5 292,942
09/25/2013 87.45 90 87.33 88.25 282,798
09/24/2013 83.75 88.05 83.5 87.55 231,669
09/23/2013 84.2 84.2 82.9901 83.51 82,867
09/20/2013 83.72 84.15 83.01 83.98 214,070
09/19/2013 82.58 83.444 82.36 83.24 58,262
09/18/2013 81.34 82.89 80.49 82.49 98,593
09/17/2013 80.07 81.61 80 81.47 76,506
09/16/2013 81.36 81.92 80.13 80.21 109,740
09/13/2013 80.41 80.5098 79.68 80.05 124,539
09/12/2013 81.5 81.75 80.011 80.06 96,535
09/11/2013 81.13 82.09 80.88 81.77 82,075
09/10/2013 81.27 81.6918 80.61 81.05 100,999
09/09/2013 79.25 81.1 79.25 80.9 59,150
09/06/2013 79.35 79.979 78.14 79.15 114,781
09/05/2013 79 79.8 78.9 79.15 112,218
09/04/2013 77.28 79.44 77 78.94 106,792
09/03/2013 76.96 77.5 76.04 77.15 101,528
08/30/2013 77.08 77.08 75.73 76.02 97,264
08/29/2013 77.25 77.75 76.9 77.14 44,253
08/28/2013 77.37 78 77.01 77.17 84,160
08/27/2013 79.07 79.43 77.27 77.29 99,794
08/26/2013 79.22 81.65 79.0201 80.19 147,094
08/23/2013 78.94 79.4189 78.51 79.22 146,337
08/22/2013 77.1 79.1 76.71 78.67 113,805
08/21/2013 76.48 77.1 75.94 76.67 111,608
08/20/2013 75.58 76.67 75.2601 76.41 90,225
08/19/2013 75.36 76.18 75.08 75.25 113,908
08/16/2013 74 75.92 73.71 75.18 204,097
08/15/2013 74.33 75.46 73.85 74.14 115,397
08/14/2013 75.15 75.73 74.82 75.17 107,667
08/13/2013 74 75.47 73.76 75.16 70,790
08/12/2013 73.63 74.27 73.63 74 159,302
08/09/2013 75.25 76.08 73.12 73.74 228,512
08/08/2013 74.43 75.86 74.29 75.25 174,500
08/07/2013 75.48 75.48 73.09 73.71 226,291
08/06/2013 76.62 77.09 75.27 75.47 90,099
08/05/2013 77.53 78.0996 76.25 76.48 154,057
08/02/2013 76.88 78.41 76.51 77.42 185,845
08/01/2013 75.85 76.19 74.855 75.59 92,774
07/31/2013 75.19 77.31 75 75.1 105,606
07/30/2013 74.24 75.08 72.54 74.78 288,942
07/29/2013 75.39 75.536 74.32 74.44 132,495
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?