LNN - Lindsay Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201993.2894.6992.7393.5593.5555,988
Dec 12, 201992.3993.7791.6893.2393.2384,000
Dec 11, 201991.2092.4590.8692.2992.2952,400
Dec 10, 201990.9391.7090.0690.9790.9744,300
Dec 09, 201991.1191.8190.8290.9390.9361,500
Dec 06, 201991.7392.5990.9991.2591.2569,600
Dec 05, 201990.7391.2289.8690.5790.5780,300
Dec 04, 201990.4491.8189.5690.7090.7063,200
Dec 03, 201988.5290.1087.8989.8689.8657,100
Dec 02, 201990.1090.9689.5389.6089.6064,100
Nov 29, 201989.9390.2489.4190.2290.2228,000
Nov 27, 201990.4390.9689.5490.5890.5855,500
Nov 26, 201990.0691.4790.0690.7090.7059,100
Nov 25, 201988.2890.4187.8490.0590.0585,600
Nov 22, 201987.0388.3986.8187.6887.6850,300
Nov 21, 201987.3388.1085.6987.6187.6163,600
Nov 20, 201986.7187.8285.9687.4487.4488,800
Nov 19, 201988.5188.5186.9387.3187.3145,500
Nov 18, 201988.0288.9986.9987.9787.9753,400
Nov 15, 201987.6488.7185.2588.3488.3479,600
Nov 14, 201988.3788.7787.3287.9687.9647,400
Nov 14, 20190.31 Dividend
Nov 13, 201987.9689.0287.8188.7088.3960,700
Nov 12, 201990.1290.5188.8189.1088.7956,800
Nov 11, 201990.1291.1189.8790.2889.9659,800
Nov 08, 201994.0394.0690.9991.1690.8474,700
Nov 07, 201995.5496.0893.6794.1593.8278,000
Nov 06, 201994.9595.8693.3894.9094.5778,500
Nov 05, 201995.2596.4595.0095.1294.7975,200
Nov 04, 201995.0695.8094.1294.9994.6686,400
Nov 01, 201994.6694.8493.1394.0493.71153,500
Oct 31, 201995.4195.4192.9294.4194.0886,000
Oct 30, 201997.6197.6194.7196.2495.90106,100
Oct 29, 201995.0097.3092.7496.2895.94165,600
Oct 28, 201992.1893.3291.5093.0092.67153,100
Oct 25, 201990.8892.4090.2991.6691.3477,000
Oct 24, 201991.2791.4689.3190.9690.6456,600
Oct 23, 201992.7293.5490.7891.0490.7267,200
Oct 22, 201990.7093.2490.0092.7292.4068,900
Oct 21, 201991.0091.5290.0590.7290.4076,000
Oct 18, 201989.7290.7588.9490.1689.8486,600
Oct 17, 201988.6190.4788.6190.0289.7159,300
Oct 16, 201989.0189.3987.4488.0487.7368,500
Oct 15, 201988.9790.1988.3789.2388.9279,900
Oct 14, 201988.8489.6787.7588.9788.6659,900
Oct 11, 201988.1890.8287.7889.3189.0077,900
Oct 10, 201987.6488.8186.4086.9286.6246,700
Oct 09, 201986.5988.8886.1487.4087.0968,600
Oct 08, 201986.4188.1085.6185.6685.36127,000
Oct 07, 201988.7588.7586.9587.6187.3085,400
Oct 04, 201987.9389.2587.0289.0988.7879,800
Oct 03, 201987.1587.6486.2187.5587.2479,200
Oct 02, 201987.4888.1785.9887.1286.8292,900
Oct 01, 201993.3593.5787.9688.1987.8889,500
Sep 30, 201993.2994.2092.0192.8592.53103,800
Sep 27, 201993.5194.3092.4192.9292.6082,500
Sep 26, 201992.8094.3592.8093.0192.6894,700
Sep 25, 201991.1893.3290.4692.9992.67117,300
Sep 24, 201992.1692.5389.7791.2390.91128,900
Sep 23, 201992.6693.6990.9491.7291.40145,600
Sep 20, 201993.7495.1292.7494.0593.72184,600
Sep 19, 201993.9295.2293.4193.7593.4270,900
Sep 18, 201994.1694.9492.0193.9893.6555,800
Sep 17, 201994.3894.8593.1994.4594.1278,400
Sep 16, 201992.0495.9592.0494.8294.49101,600
Sep 13, 201996.7597.3292.7494.0493.71125,900
Sep 12, 201995.5096.5993.6296.0695.72123,600
Sep 11, 201993.8396.3593.5995.6995.36106,500
Sep 10, 201991.1593.4390.5793.2892.9595,300
Sep 09, 201989.7091.1589.2090.9190.5948,600
Sep 06, 201989.4790.6389.0489.3088.9955,100
Sep 05, 201988.0190.9687.7189.5389.2285,500
Sep 04, 201987.9187.9185.9086.8286.5249,900
Sep 03, 201987.5888.3885.8287.0986.7975,000
Aug 30, 201990.1890.1887.9488.2687.9552,500
Aug 29, 201989.2090.2089.1089.6789.3665,700
Aug 28, 201987.4389.4887.2588.2887.9750,100
Aug 27, 201989.4689.6087.2387.7587.4459,300
Aug 26, 201987.0788.9986.1888.7588.4463,500
Aug 23, 201988.5689.4685.8686.0785.7787,200
Aug 22, 201991.2191.2189.5489.6889.3750,900
Aug 21, 201988.7791.0288.0790.8490.5279,600
Aug 20, 201990.5390.5387.1687.8387.52134,000
Aug 19, 201990.6691.3989.3390.8390.5170,600
Aug 16, 201988.1590.1587.8789.3589.0475,400
Aug 15, 201986.6088.1585.8187.7287.41102,800
Aug 15, 20190.31 Dividend
Aug 14, 201987.3587.8786.0886.5685.9594,800
Aug 13, 201989.1292.3889.0289.0288.3996,900
Aug 12, 201989.0689.8388.3889.1788.5469,700
Aug 09, 201991.0491.8989.0089.7989.1662,500
Aug 08, 201989.2891.4988.7891.3590.7071,200
Aug 07, 201987.7689.2887.4588.7488.1156,900
Aug 06, 201986.8289.2986.8289.0388.4064,500
Aug 05, 201986.9188.6085.5386.3885.7792,500
Aug 02, 201989.4090.2588.3189.5288.8951,300
Aug 01, 201991.1392.5989.2089.7589.12121,000
Jul 31, 201992.8094.2290.8991.2290.5893,000
Jul 30, 201989.9293.0089.9292.9292.2656,100
Jul 29, 201991.2891.2990.2190.6890.0445,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...