LINDSAY Historical Stock Price

Below is the stock price history for Lindsay LNN. Data is recorded each day for the historical open, high, low, close and volume. The Lindsay stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lindsay Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 88.07 88.92 88.07 88.36 3,560
2017-11-16 89.22 89.52 89.17 89.40 1,834
2017-11-15 86.78 88.34 86.78 88.26 1,729
2017-11-14 89.07 89.07 87.68 88.20 1,417
2017-11-13 88.98 89.74 88.29 89.48 2,514
2017-11-10 89.94 89.94 88.10 88.86 2,135
2017-11-09 90.28 90.43 88.97 89.31 2,151
2017-11-08 91.25 91.25 90.45 91.09 603
2017-11-07 92.12 92.12 90.92 91.03 1,171
2017-11-06 92.67 93.22 92.17 92.18 4,234
2017-11-03 93.34 93.34 92.46 92.66 916
2017-11-02 91.77 92.85 91.77 92.48 1,280
2017-11-01 91.97 91.97 91.36 91.67 871
2017-10-31 91.42 91.66 91.21 91.66 1,285
2017-10-30 91.49 91.83 91.20 91.20 514
2017-10-27 92.05 93.18 92.05 92.88 896
2017-10-26 92.33 92.78 92.28 92.78 1,878
2017-10-25 91.91 92.23 91.22 91.71 1,071
2017-10-24 91.80 93.00 91.80 92.44 2,990
2017-10-23 91.92 91.92 89.90 90.92 657
2017-10-20 91.60 91.90 91.28 91.28 2,384
2017-10-19 89.59 90.62 89.30 90.62 1,522
2017-10-18 90.76 91.49 90.37 90.91 1,557
2017-10-17 89.66 91.79 89.66 90.16 7,755
2017-10-16 87.85 89.34 87.85 89.34 1,701
2017-10-13 89.69 90.25 87.95 87.95 5,024
2017-10-12 86.60 91.35 85.475 88.54 9,554
2017-10-11 92.10 92.10 91.56 91.80 4,951
2017-10-10 91.86 91.93 91.33 91.67 695
2017-10-09 91.95 92.06 91.75 91.83 825

» More Lindsay Stock Price History

To see other companies like Lindsay (LNN), view our stock market today for news, and other data.