The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Lindsay Corp.

  • LNN
  • NYSE
  • Industrial Products
  • Latest 82.70
  • Currency US$
  • Change -0.71
  • Percent Change -0.851 %
  • Volume 91,127
  • Mon Jul 28, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 82.70 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 83.24 82.15 83.24 82.70 91,127
Jul 25 84.04 82.96 82.96 83.41 123,337
Jul 24 84.31 82.93 83.82 83.19 154,476
Jul 23 84.33 83.61 84.00 84.05 83,872
Jul 22 84.30 82.39 82.80 84.02 92,281
Jul 21 82.79 81.81 82.10 82.60 83,657
Jul 18 82.50 82.00 82.00 82.28 194,166
Jul 17 82.30 81.81 82.05 82.00 113,635
Jul 16 82.68 80.26 82.26 82.17 305,851
Jul 15 82.50 81.65 82.09 82.20 177,168
Jul 14 83.73 82.18 83.15 82.43 248,309
Jul 11 84.18 83.25 83.76 83.82 161,359
Jul 10 84.47 83.15 83.85 83.62 172,518
Jul 9 85.43 84.00 85.43 84.73 140,135
Jul 8 85.74 84.55 85.10 85.20 127,398
Jul 7 86.24 85.18 86.24 85.46 106,006
Jul 3 86.34 84.93 84.93 86.13 89,381
Jul 2 85.62 84.57 84.81 85.04 113,265
Jul 1 85.62 84.51 84.71 84.81 146,735
Jun 30 84.59 83.76 83.97 84.47 117,396
Jun 27 84.59 82.94 83.20 84.44 276,926
Jun 26 83.89 82.85 83.03 83.20 172,881
Jun 25 87.39 83.57 83.99 83.81 546,698
Jun 24 88.85 87.53 87.86 88.05 197,773
Jun 23 88.64 87.72 88.00 88.12 96,921
Jun 20 88.24 87.20 88.00 87.66 155,181
Jun 19 88.42 87.29 87.50 87.52 85,831
Jun 18 87.69 86.87 87.19 87.14 104,866
Jun 17 87.44 86.09 86.57 87.00 83,486
Jun 16 88.42 86.27 87.96 86.96 130,498
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.