LNN - Lindsay Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201991.2191.2189.5489.6889.6850,660
Aug 21, 201988.7791.0288.0790.8490.8479,600
Aug 20, 201990.5390.5387.1687.8387.83134,000
Aug 19, 201990.6691.3989.3390.8390.8370,600
Aug 16, 201988.1590.1587.8789.3589.3575,400
Aug 15, 201986.6088.1585.8187.7287.72102,800
Aug 15, 20190.31 Dividend
Aug 14, 201987.3587.8786.0886.5686.2594,800
Aug 13, 201989.1292.3889.0289.0288.7096,900
Aug 12, 201989.0689.8388.3889.1788.8569,700
Aug 09, 201991.0491.8989.0089.7989.4762,500
Aug 08, 201989.2891.4988.7891.3591.0271,200
Aug 07, 201987.7689.2887.4588.7488.4256,900
Aug 06, 201986.8289.2986.8289.0388.7164,500
Aug 05, 201986.9188.6085.5386.3886.0792,500
Aug 02, 201989.4090.2588.3189.5289.2051,300
Aug 01, 201991.1392.5989.2089.7589.43121,000
Jul 31, 201992.8094.2290.8991.2290.8993,000
Jul 30, 201989.9293.0089.9292.9292.5956,100
Jul 29, 201991.2891.2990.2190.6890.3645,600
Jul 26, 201990.4491.8689.7491.4691.1352,200
Jul 25, 201990.2490.5189.3590.0789.7549,300
Jul 24, 201988.3090.4587.8390.2289.9086,000
Jul 23, 201988.4389.5488.3788.7188.3975,800
Jul 22, 201987.3088.2085.9988.1187.7962,000
Jul 19, 201985.2988.0385.1886.8086.49121,500
Jul 18, 201986.2086.9085.1985.3485.0369,800
Jul 17, 201985.4386.7384.6086.2085.8971,100
Jul 16, 201984.6586.6083.2585.4285.1181,500
Jul 15, 201988.3788.9484.2385.6585.3498,600
Jul 12, 201985.2488.5685.2288.0587.7368,900
Jul 11, 201984.9285.3783.0085.1984.88112,500
Jul 10, 201990.2092.4184.6584.9984.69225,100
Jul 09, 201973.6089.8973.0089.1388.81751,500
Jul 08, 201982.6883.3079.1779.5579.27163,500
Jul 05, 201982.3383.6081.6783.0682.7659,900
Jul 03, 201981.6482.6281.3382.1181.8229,500
Jul 02, 201981.3882.1780.7882.0581.7670,100
Jul 01, 201983.0083.8480.6381.5181.22102,300
Jun 28, 201981.1883.2281.1882.2181.92313,800
Jun 27, 201980.0081.3579.2981.1280.8356,100
Jun 26, 201980.4381.1578.8079.9079.6146,300
Jun 25, 201978.2380.4777.9780.3080.0162,800
Jun 24, 201979.6780.3178.0478.2477.9679,500
Jun 21, 201980.1281.6079.8379.9079.61113,900
Jun 20, 201979.7180.7978.5580.6180.32130,400
Jun 19, 201980.8681.1878.7578.8578.5783,500
Jun 18, 201979.5681.7279.5681.0080.7154,500
Jun 17, 201978.2180.3477.8679.0678.78101,200
Jun 14, 201979.7880.8177.7778.2377.9569,200
Jun 13, 201979.6980.3979.2679.8179.5280,700
Jun 12, 201978.5879.8078.3079.3679.08130,200
Jun 11, 201978.4579.8278.4578.8778.5978,900
Jun 10, 201983.1083.9677.5077.7277.44108,400
Jun 07, 201984.9185.7582.8383.0082.7066,100
Jun 06, 201984.1084.8082.4984.3184.0173,400
Jun 05, 201984.1884.2682.9184.1383.8330,700
Jun 04, 201983.1685.0982.6083.9483.6488,500
Jun 03, 201979.9082.7479.9082.3882.0871,400
May 31, 201979.7980.1478.9979.3879.1060,700
May 30, 201981.1181.5479.4680.7980.5079,700
May 29, 201977.6481.0577.6480.8080.5170,500
May 28, 201977.6379.2977.0978.2677.9842,700
May 24, 201978.3278.4377.0977.3177.0377,100
May 23, 201979.4079.5076.9577.6277.34101,200
May 22, 201979.8581.0279.7579.9579.6652,200
May 21, 201978.7581.4678.6480.6180.3267,400
May 20, 201976.7878.3676.7578.2477.9670,600
May 17, 201977.4378.4077.0077.5777.29131,600
May 16, 201976.9478.4976.3578.4378.15184,600
May 16, 20190.31 Dividend
May 15, 201982.3884.6276.5677.1676.57255,400
May 14, 201985.2386.4584.7385.6484.9976,100
May 13, 201984.9585.6683.2484.4783.8371,600
May 10, 201985.6487.0585.3086.7486.0851,600
May 09, 201985.2186.8284.3986.2885.6364,000
May 08, 201986.9987.5685.9086.3685.7092,200
May 07, 201988.2188.2186.6887.2086.5484,400
May 06, 201987.9490.2086.7689.1088.42112,000
May 03, 201985.7988.4485.7988.2087.53111,300
May 02, 201984.6685.9084.2085.3084.6558,100
May 01, 201985.2785.8084.4184.9384.29114,200
Apr 30, 201985.5485.5483.6585.0084.3652,600
Apr 29, 201984.9586.3384.9585.5584.9071,700
Apr 26, 201982.8184.9482.4784.9484.3074,600
Apr 25, 201983.1283.5582.4583.0782.4481,700
Apr 24, 201983.5884.2783.1783.6883.0586,200
Apr 23, 201985.6085.9083.6583.9183.2793,100
Apr 22, 201986.9387.1585.0785.7485.09100,800
Apr 18, 201986.9188.2586.8687.3386.67141,400
Apr 17, 201986.8987.5085.8987.0286.36154,000
Apr 16, 201984.5086.9584.1286.7986.13141,800
Apr 15, 201984.5086.8284.2684.5083.86122,900
Apr 12, 201985.2585.2583.3184.7284.08137,000
Apr 11, 201985.4385.4382.8484.0983.45330,100
Apr 10, 201984.4887.0084.0784.8684.22438,900
Apr 09, 201983.2887.9082.4185.1184.46770,000
Apr 08, 201996.0096.0093.1394.0993.38205,500
Apr 05, 201996.2596.9795.9196.4995.7676,100
Apr 04, 201995.3697.0394.9196.0195.2854,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...