Lindsay Corporation Historical Stock Prices

LNN 
$80.75
*  
0.25
0.31%
Get LNN Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading LNN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    LNN After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.76  81.44  80.4256  80.75 147,735
06/01/2015 80.58 81.14 80.18 80.5 164,812
05/29/2015 80.51 81.971 80.13 80.54 118,589
05/28/2015 80.63 80.9999 80.14 80.53 78,907
05/27/2015 79.7 81.04 79.455 80.89 97,061
05/26/2015 79.52 80.05 78.37 79.7 72,636
05/22/2015 81.23 81.23 79.51 80 67,865
05/21/2015 80.43 81.99 80.42 80.86 75,585
05/20/2015 79.69 80.88 79.55 80.34 53,378
05/19/2015 80.15 80.16 79.08 79.95 48,643
05/18/2015 79.26 80.4125 78.7 79.83 92,895
05/15/2015 79.62 79.955 78.69 79.55 107,999
05/14/2015 77.91 80.22 77.55 80 122,451
05/13/2015 76.82 78.2188 76.6 77.51 77,600
05/12/2015 77.64 78.31 76.65 77.08 74,060
05/11/2015 76.57 78.58 76.52 77.89 63,427
05/08/2015 78.12 78.53 76.33 76.72 68,477
05/07/2015 77.77 79.23 76.93 77.45 115,201
05/06/2015 77.56 78.33 76.76 77.89 86,137
05/05/2015 78.24 79.27 77.08 77.45 96,456
05/04/2015 78.43 79.4 78.13 78.28 82,908
05/01/2015 79.15 79.99 77.86 78.48 132,670
04/30/2015 81.72 81.84 78.76 79.19 116,683
04/29/2015 77.19 82.42 77.18 82.09 214,515
04/28/2015 77.31 78.49 77.2 77.62 109,055
04/27/2015 76.98 78.32 76.93 77.65 131,010
04/24/2015 76.99 77.645 76.43 76.95 109,843
04/23/2015 75.23 77.25 75.19 76.65 157,240
04/22/2015 75.34 76.35 75.07 75.75 215,959
04/21/2015 77.13 77.57 75.09 75.1 136,797
04/20/2015 75.5 78.1799 75.25 76.97 164,648
04/17/2015 75.2 75.58 74.91 75.22 121,159
04/16/2015 76.15 76.449 75.35 75.51 80,308
04/15/2015 76.36 76.88 75.865 76.4 103,679
04/14/2015 75 76.99 74.91 76.03 136,080
04/13/2015 75.29 75.89 74.98 75 101,387
04/10/2015 75 76 75 75.19 105,764
04/09/2015 75.29 75.73 74.71 75 109,543
04/08/2015 75.01 75.6 74.97 75.05 135,335
04/07/2015 75.01 76.61 74.9201 75.14 339,415
04/06/2015 77.3 77.3 75 75.21 206,502
04/02/2015 75.42 77.86 75.142 77.58 203,365
04/01/2015 76.18 76.18 74.9 75.49 277,298
03/31/2015 75.03 76.46 75 76.25 225,189
03/30/2015 76.48 76.81 74.9 75.06 231,989
03/27/2015 74.7 76.75 74.32 76.55 215,996
03/26/2015 74.76 75.52 74.2 74.7 272,622
03/25/2015 75.75 77.94 74.49 75.6 524,757
03/24/2015 81.36 82.0748 79.65 79.97 169,416
03/23/2015 81.98 83.33 81.32 81.37 129,034
03/20/2015 83.03 83.03 81.625 82.19 178,003
03/19/2015 81.92 82.68 80.32 82.63 112,870
03/18/2015 80.85 82.93 79.78 82.52 116,806
03/17/2015 80.92 81.965 80.485 81.35 95,259
03/16/2015 81.63 82.69 81.03 81.13 129,324
03/13/2015 79.79 81.35 78.78 81.22 294,547
03/12/2015 79.01 81.83 79.01 79.7 219,391
03/11/2015 79.27 79.35 77.8 77.84 126,997
03/10/2015 80.75 81.37 79.34 79.36 101,778
03/09/2015 80.96 82.53 80.32 81.61 87,768
03/06/2015 81.73 82.15 80.89 81.06 79,149
03/05/2015 83.98 83.98 82.06 82.25 104,557
03/04/2015 85.7 85.87 83.89 84.17 94,895
03/03/2015 87.18 87.6 86.75 87.14 69,725
03/02/2015 87.64 89.33 87.05 87.61 84,814
02/27/2015 88.92 89 87.48 87.58 77,652
02/26/2015 87.92 89.24 87.8 88.88 91,659
02/25/2015 88.19 88.66 88.03 88.17 86,319
02/24/2015 87.6 89.23 87.6 88.14 58,783
02/23/2015 88.53 88.758 87.4 87.94 58,491
02/20/2015 88.16 88.84 86.77 88.57 60,277
02/19/2015 88.12 88.786 87.42 88.09 138,931
02/18/2015 87.33 88.43 86.71 88.09 117,693
02/17/2015 89 89.796 87.55 87.92 97,415
02/13/2015 89.12 89.93 88.35 88.94 103,459
02/12/2015 88.02 89.39 87.22 88.96 104,743
02/11/2015 87 88.07 86.08 87.73 53,617
02/10/2015 87.44 87.85 86.33 87.62 53,063
02/09/2015 87.58 88.86 86.96 87.2 65,372
02/06/2015 87.31 88.69 87.31 87.97 91,724
02/05/2015 85.23 87.8 85.06 87.61 80,027
02/04/2015 85.29 86.14 84.82 85.52 129,126
02/03/2015 85.8 87.35 84.99 85.3 232,366
02/02/2015 86.34 86.74 84.79 85.72 199,208
01/30/2015 87.21 87.74 86.04 86.42 110,687
01/29/2015 84.91 87.94 84.32 87.94 82,831
01/28/2015 85.68 86.07 84.48 84.94 53,601
01/27/2015 85 86.41 84.39 86.16 77,581
01/26/2015 85.99 86.8 85.37 85.8 87,256
01/23/2015 85.22 87.065 84.26 86.31 92,131
01/22/2015 83.62 85.69 83.12 85.51 94,950
01/21/2015 83.15 84.24 82.75 83.08 129,121
01/20/2015 83.02 83.77 82.53 83.55 86,727
01/16/2015 81.92 83.25 81.69 82.92 70,273
01/15/2015 83.21 83.86 81.67 82.41 94,753
01/14/2015 83.24 84.06 82.41 83.15 68,331
01/13/2015 85.46 87.03 82.8 83.6 125,523
01/12/2015 85.09 85.64 84.0275 84.71 102,525
01/09/2015 84.96 85.49 83.97 85.09 84,410
01/08/2015 82.35 85.18 82.15 84.97 198,918
01/07/2015 81.255 82.96 80.34 82 216,375
01/06/2015 80.09 82.32 80.02 80.83 314,067
01/05/2015 85.14 85.14 83.01 83.08 298,898
01/02/2015 85.53 86.722 84.53 85.14 81,653
12/31/2014 86.42 86.885 85.12 85.74 105,446
12/30/2014 86.69 87.83 86.25 86.39 71,320
12/29/2014 86.82 87.679 86.78 86.96 67,748
12/26/2014 86.1 87.58 86.1 87.06 66,921
12/24/2014 85.33 86.52 85.21 85.7 54,237
12/23/2014 84.64 86.69 84.64 85.92 131,566
12/22/2014 84.37 85.03 83.495 84.5 93,785
12/19/2014 84 85.18 83.6 84.17 432,122
12/18/2014 85 85 83.88 84.27 98,214
12/17/2014 84.97 85.53 83.01 84.52 209,707
12/16/2014 89.15 89.25 84.72 84.82 166,380
12/15/2014 89.04 89.58 87.1001 89.25 175,328
12/12/2014 87.19 89.37 87.19 88.63 120,940
12/11/2014 88.16 89.27 87.12 88 121,041
12/10/2014 88.06 89.1 87.06 87.7 86,850
12/09/2014 86.69 89.27 86.49 88.48 96,494
12/08/2014 87.49 89.17 86.9 87.76 122,545
12/05/2014 88.87 90.27 88.42 89.12 95,566
12/04/2014 89.26 90.3 88.015 89.33 114,541
12/03/2014 87.61 89.95 87.61 89.68 132,593
12/02/2014 87.54 88.5 87.02 87.68 86,927
12/01/2014 87.56 89.02 87.35 87.54 108,632
11/28/2014 88.09 88.85 86.96 87.93 62,212
11/26/2014 89.24 89.24 87.41 88.51 48,694
11/25/2014 88.6 89.5 88.43 88.7 129,056
11/24/2014 86.92 88.88 86.52 88.58 81,765
11/21/2014 87 87.47 86.41 86.96 167,203
11/20/2014 86.06 87.1 86.06 86.95 80,359
11/19/2014 85.27 87.03 84.3201 86.75 100,326
11/18/2014 84 86.35 83.4701 85.8 109,736
11/17/2014 84.28 85.27 82.85 84.07 118,676
11/14/2014 85.06 86.16 84.02 84.56 52,663
11/13/2014 84.95 86.9 84.95 85.07 78,402
11/12/2014 85.45 86.93 84.14 85.5 228,017
11/11/2014 85.72 86.31 84.85 85.95 40,157
11/10/2014 85.82 86.99 85.54 86 215,668
11/07/2014 86.43 86.43 85.75 86 145,639
11/06/2014 85.5 86.58 85.5 86.21 139,082
11/05/2014 86.12 86.99 85.45 86 129,918
11/04/2014 85.89 86.76 85.6425 86.3 90,617
11/03/2014 87.29 87.99 85.66 86.45 137,158
10/31/2014 88.43 88.43 86.46 87.7 194,819
10/30/2014 85.37 87.33 85.19 87.17 91,810
10/29/2014 85.69 86.25 85.17 86.02 73,287
10/28/2014 83.75 86 83.32 85.5 112,645
10/27/2014 83.09 84 82.722 83.72 73,527
10/24/2014 86.11 86.3 83.48 83.53 103,236
10/23/2014 86.06 87.5 85.3801 85.85 115,952
10/22/2014 86.46 86.98 84.91 85.12 73,345
10/21/2014 85.6 86.57 84.81 86.39 74,981
10/20/2014 85.16 86.91 84.625 85.63 112,136
10/17/2014 86.27 86.83 85.05 86.43 153,041
10/16/2014 84.29 85.94 83.46 85.26 255,910
10/15/2014 81 84.88 80.01 84.47 149,458
10/14/2014 80.3 82.95 80.0601 81.95 185,128
10/13/2014 77.19 80.16 76.47 80.06 151,959
10/10/2014 76.81 78.8 76.52 76.64 215,939
10/09/2014 82.5 85.73 78.49 79.86 482,907
10/08/2014 73.62 75.24 73.53 74.85 185,846
10/07/2014 75.85 75.85 73.41 73.48 105,689
10/06/2014 76.13 77.99 75.99 76.23 215,182
10/03/2014 76.1 76.1 75.01 75.63 113,486
10/02/2014 73.95 75.76 73.95 75.2 131,852
10/01/2014 74.57 75.2 73.403 74.35 108,697
09/30/2014 75.54 75.98 74.74 74.75 148,759
09/29/2014 75.51 76.03 75.33 75.65 78,041
09/26/2014 75.27 76.26 74.9731 76.05 93,013
09/25/2014 75 75.46 74.69 75.25 163,325
09/24/2014 74.62 75.1 74.18 75.01 147,615
09/23/2014 73.45 74.8 73.22 74.39 202,084
09/22/2014 74.34 74.67 73.01 73.76 218,756
09/19/2014 75.68 75.68 74.88 74.95 278,408
09/18/2014 75.18 75.91 74.99 75.73 56,647
09/17/2014 74.97 75.9299 74.79 75.24 62,910
09/16/2014 74.81 75.62 74.45 75.14 92,695
09/15/2014 75.3 75.39 74.8 75 109,534
09/12/2014 75.9 75.94 75.31 75.64 120,734
09/11/2014 74.92 76.75 74.77 76.15 137,511
09/10/2014 75.06 75.87 74.96 75.42 99,284
09/09/2014 76.13 76.79 75 75.19 108,538
09/08/2014 74.81 76.75 74.62 76.52 185,191
09/05/2014 75.01 75.436 74.51 75.07 233,597
09/04/2014 75.5 76.83 75.088 75.25 106,672
09/03/2014 76.67 77.27 75.46 75.53 179,781
09/02/2014 77.69 78.21 76.5 76.61 165,805
08/29/2014 77.92 78.07 77.3 77.78 182,990
08/28/2014 77.95 78.14 77.5201 77.78 134,767
08/27/2014 79.33 79.58 78.25 78.32 94,813
08/26/2014 78.04 79.58 77.86 79.45 143,336
08/25/2014 78.53 79.12 77.96 78.06 134,507
08/22/2014 77.82 79.42 77.73 78.38 183,892
08/21/2014 77.6 78.295 77.05 77.72 303,636
08/20/2014 77.39 78.6 77.1 77.58 147,766
08/19/2014 77.78 78.43 77.5001 77.61 78,830
08/18/2014 77.1 77.79 76.68 77.74 122,318
08/15/2014 77.78 78.02 76.67 76.79 115,610
08/14/2014 76.96 77.54 76.02 77.24 133,209
08/13/2014 77.57 78.08 76.87 77.07 158,432
08/12/2014 77.54 78.4 77.46 77.79 123,678
08/11/2014 77.03 79.17 77.03 77.74 130,735
08/08/2014 77.12 77.75 76.138 76.84 154,662
08/07/2014 77.15 78.41 76.9 77.15 123,622
08/06/2014 78.42 78.42 76.87 77 183,531
08/05/2014 79.11 79.11 77.48 78.61 184,688
08/04/2014 80.28 80.3 78.88 79.28 150,781
08/01/2014 80.92 81.28 79.48 80.09 125,805
07/31/2014 82 82.1 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?