LNN: Historical Prices for LINDSAY CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	35.14	35.14	33.86	35.01	137,100	35.01
19-Nov-09	36.36	36.70	34.76	35.24	179,900	35.24
18-Nov-09	35.40	36.87	35.34	36.44	264,800	36.44
17-Nov-09	36.15	36.32	35.15	35.50	120,000	35.50
16-Nov-09	34.60	36.40	34.60	36.32	270,600	36.32
13-Nov-09	34.02	35.05	33.70	34.72	163,700	34.72
12-Nov-09	34.19	34.64	33.51	33.69	126,200	33.69
12-Nov-09	$ 0.08 Dividend
11-Nov-09	34.92	35.71	34.11	34.43	162,100	34.35
10-Nov-09	35.11	35.47	33.74	34.38	193,200	34.30
9-Nov-09	34.58	35.22	34.36	34.97	213,200	34.89
6-Nov-09	34.62	35.03	33.39	33.90	166,400	33.82
5-Nov-09	34.18	34.98	33.78	34.66	199,100	34.58
4-Nov-09	34.79	35.30	33.46	33.57	258,600	33.49
3-Nov-09	32.57	34.80	32.57	34.55	371,800	34.47
2-Nov-09	33.01	33.80	32.20	32.79	287,000	32.71
30-Oct-09	33.75	34.07	32.34	32.83	283,600	32.75
29-Oct-09	32.41	34.14	32.41	33.90	282,400	33.82
28-Oct-09	33.52	33.80	31.84	32.09	408,600	32.02
27-Oct-09	34.46	34.93	33.53	33.88	293,900	33.80
26-Oct-09	35.40	36.75	34.30	34.46	401,600	34.38
23-Oct-09	36.33	36.60	34.85	35.25	499,500	35.17
22-Oct-09	35.01	36.85	34.33	36.11	866,300	36.03
21-Oct-09	31.75	34.65	31.51	33.67	1,311,100	33.59
20-Oct-09	32.23	33.88	31.20	33.50	715,800	33.42
19-Oct-09	34.90	35.00	31.99	32.21	1,318,700	32.14
16-Oct-09	37.23	37.23	34.71	34.78	496,600	34.70
15-Oct-09	36.96	37.66	36.61	37.62	170,300	37.53
14-Oct-09	37.50	38.00	36.28	37.04	217,900	36.95
13-Oct-09	38.95	38.95	36.66	37.09	364,300	37.00
12-Oct-09	38.56	39.02	38.39	38.88	170,500	38.79
9-Oct-09	37.46	38.45	37.44	38.29	175,800	38.20
8-Oct-09	36.99	37.60	36.26	37.29	301,000	37.20
7-Oct-09	36.28	37.23	36.12	36.62	139,500	36.53
6-Oct-09	37.12	37.89	35.94	36.32	280,500	36.24
5-Oct-09	35.84	37.16	35.84	36.99	231,300	36.90
2-Oct-09	36.39	36.49	35.61	36.14	290,200	36.06
1-Oct-09	38.92	39.03	36.69	36.84	445,300	36.75
30-Sep-09	40.00	40.22	38.80	39.38	367,200	39.29
29-Sep-09	40.40	41.38	39.75	39.89	389,900	39.80
28-Sep-09	42.06	42.08	39.74	40.32	388,800	40.23
25-Sep-09	42.43	42.85	40.72	41.74	172,200	41.64
24-Sep-09	43.19	43.19	41.44	42.83	160,300	42.73
23-Sep-09	43.51	44.29	42.75	42.88	150,400	42.78
22-Sep-09	42.72	43.58	42.72	43.22	75,100	43.12
21-Sep-09	42.66	43.17	42.27	42.55	91,000	42.45
18-Sep-09	43.78	45.08	43.26	43.73	104,000	43.63
17-Sep-09	43.53	44.50	43.37	43.67	114,900	43.57
16-Sep-09	43.26	43.91	43.01	43.74	146,800	43.64
15-Sep-09	41.75	43.58	41.61	43.19	165,900	43.09
14-Sep-09	41.79	42.29	41.00	42.24	118,500	42.14
11-Sep-09	42.19	42.44	41.62	42.11	314,900	42.01
10-Sep-09	42.15	42.30	41.30	42.15	131,900	42.05
9-Sep-09	42.09	42.99	41.67	42.38	167,200	42.28
8-Sep-09	41.34	41.79	40.95	41.62	139,700	41.52
4-Sep-09	39.79	41.01	39.41	40.89	169,400	40.79
3-Sep-09	39.63	40.09	39.11	39.95	154,100	39.86
2-Sep-09	40.34	40.51	38.75	39.48	258,100	39.39
1-Sep-09	41.72	42.90	39.68	40.53	318,600	40.44
31-Aug-09	42.97	43.17	40.70	41.51	276,900	41.41
28-Aug-09	44.44	44.73	42.99	43.20	207,000	43.10
27-Aug-09	43.73	44.21	42.68	44.14	153,800	44.04
26-Aug-09	46.44	46.59	43.66	43.95	341,900	43.85
25-Aug-09	45.59	47.02	45.40	46.62	258,100	46.51
24-Aug-09	45.37	46.00	45.00	45.48	412,600	45.37
21-Aug-09	44.39	45.50	44.14	45.13	344,200	45.03
20-Aug-09	43.24	44.62	43.09	43.84	197,200	43.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions