Lindsay Corporation Historical Stock Prices

LNN 
$84.27
*  
0.25
0.3%
Get LNN Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  84.95  85  83.88  84.27 98,614
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
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
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?