Quantcast

Lindsay Corporation Common Stock Historical Stock Prices

LNN 
$97.97
*  
2.24
2.34%
Get LNN Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading LNN now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    LNN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 96.45 98.29 95.8976 97.97 94,316
03/19/2019 96.24 98.29 95.8976 97.97 94,325
03/18/2019 94.82 96.14 93.765 95.73 47,061
03/15/2019 92.55 95.35 92.345 94.66 160,453
03/14/2019 93.63 93.87 91.12 91.82 65,113
03/13/2019 94.1 94.3 93.18 93.79 47,297
03/12/2019 94.32 94.74 93.39 93.61 48,121
03/11/2019 92.86 94.52 92.47 94.34 71,908
03/08/2019 90.82 93 90.82 92.42 34,052
03/07/2019 92.79 92.8 91.24 91.5 49,025
03/06/2019 93.69 93.695 91.82 92.87 59,174
03/05/2019 93.39 94.53 93.11 93.64 62,875
03/04/2019 93.13 93.85 92.515 93.28 65,852
03/01/2019 93.01 93.01 91.17 92.78 47,798
02/28/2019 91.71 92.84 90.84 92.47 47,754
02/27/2019 91.24 92.59 90.43 92 54,171
02/26/2019 93.52 94.32 91.48 91.7 75,440
02/25/2019 91.88 94.21 91.3668 94.08 120,229
02/22/2019 90.3 91.43 90.3 91.35 54,726
02/21/2019 89.43 90.65 89.14 90.05 44,196
02/20/2019 87.7 90.09 87.7 89.98 84,536
02/19/2019 88.11 89.17 87.92 87.92 88,365
02/15/2019 87.71 88.655 87.2 88.46 63,926
02/14/2019 87.84 88.49 86.36 87.02 126,385
02/13/2019 88.5 89.28 88.11 88.5 45,788
02/12/2019 87.41 90.33 87.4 88.58 158,274
02/11/2019 87.3 87.815 85.995 87.41 96,498
02/08/2019 86.07 87.21 85.34 87.21 93,150
02/07/2019 85.78 86.83 85.37 86.75 68,204
02/06/2019 86.53 87.36 86.44 86.58 55,087
02/05/2019 87 87.72 86.1 86.91 76,348
02/04/2019 84.68 87.14 84.43 87 96,003
02/01/2019 85.82 86.28 84.38 84.72 94,608
01/31/2019 86.12 86.73 85.01 85.88 134,026
01/30/2019 86.69 87.12 85.33 86.5 124,912
01/29/2019 87.78 88.51 84.49 84.89 108,253
01/28/2019 86.22 87.44 86.01 87.41 80,339
01/25/2019 88.82 89.62 87.82 87.9 86,885
01/24/2019 88.29 89.2 87.705 88.05 118,419
01/23/2019 87.7 88.63 86.06 88.37 100,664
01/22/2019 88.87 91.23 86.74 87.61 74,105
01/18/2019 91.54 91.54 89.89 90.32 67,214
01/17/2019 89.59 91.46 89.575 91.02 162,153
01/16/2019 86 90.34 85.71 90.15 125,034
01/15/2019 85.75 86.65 84.87 85.93 107,300
01/14/2019 85.35 86.72 85.26 86.04 96,048
01/11/2019 85.34 86.08 84.8 85.95 101,669
01/10/2019 84.2 86.92 84.2 86.12 167,558
01/09/2019 87 87.8637 84.09 85.1 241,824
01/08/2019 91.75 93.085 85.4575 86.51 250,106
01/07/2019 95.89 97.97 95.29 96.06 107,949
01/04/2019 92.98 96.6 92.29 95.91 66,462
01/03/2019 95.67 95.67 91.09 91.56 84,517
01/02/2019 94.64 97.3 93.3 96.24 97,378
12/31/2018 95.2 96.25 93.65 96.25 60,571
12/28/2018 94.7 97.925 93.18 94.51 81,448
12/27/2018 91.74 94.34 90.92 94.29 76,760
12/26/2018 87.68 93.52 87.68 93.38 71,400
12/24/2018 91.17 91.94 87.45 87.68 86,405
12/21/2018 94.52 94.95 91.66 91.78 168,087
12/20/2018 95.88 96.88 93.02 94.4 88,727
12/19/2018 97.19 99.69 95.04 95.98 102,366
*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?

Smart Portfolio