Skip to main content

Lindsay Corp (NY: LNN )

119.70 +1.04 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 118.55 119.79 118.08 119.70 52,237 +1.04(+0.88%)
Oct 30, 2024 117.60 119.76 117.60 118.66 46,261 +0.45(+0.38%)
Oct 29, 2024 119.29 119.30 117.82 118.21 52,981 -2.95(-2.43%)
Oct 28, 2024 123.00 124.45 120.66 121.16 63,949 -0.25(-0.21%)
Oct 25, 2024 124.38 125.24 120.32 121.41 98,441 -2.46(-1.99%)
Oct 24, 2024 120.00 133.00 119.84 123.87 239,638 +9.63(+8.43%)
Oct 23, 2024 112.36 114.33 112.20 114.24 62,510 +1.93(+1.72%)
Oct 22, 2024 114.40 114.40 112.14 112.31 81,723 -1.34(-1.18%)
Oct 21, 2024 115.92 116.20 113.14 113.65 61,015 -2.49(-2.14%)
Oct 18, 2024 118.20 118.50 116.06 116.14 76,675 -2.22(-1.88%)
Oct 17, 2024 120.00 120.00 117.30 118.36 104,948 -1.36(-1.14%)
Oct 16, 2024 120.40 121.41 119.71 119.72 50,717 +0.27(+0.23%)
Oct 15, 2024 119.65 120.83 119.35 119.45 70,349 -0.72(-0.60%)
Oct 14, 2024 121.46 121.46 119.91 120.17 46,167 -1.95(-1.60%)
Oct 11, 2024 119.45 122.30 119.45 122.12 41,829 +1.89(+1.57%)
Oct 10, 2024 120.79 120.81 118.84 120.23 39,252 -1.96(-1.60%)
Oct 09, 2024 121.17 122.22 120.67 122.19 50,470 +1.28(+1.06%)
Oct 08, 2024 122.63 122.63 120.83 120.91 28,340 -1.23(-1.01%)
Oct 07, 2024 122.38 123.18 121.50 122.14 31,891 -1.15(-0.93%)
Oct 04, 2024 123.22 123.55 121.96 123.29 30,641 +1.41(+1.16%)
Oct 03, 2024 123.50 123.50 121.76 121.88 35,696 -1.99(-1.61%)
Oct 02, 2024 123.31 124.53 123.31 123.87 26,121 -0.23(-0.19%)
Oct 01, 2024 124.20 124.99 122.70 124.10 45,753 -0.54(-0.43%)
Sep 30, 2024 123.15 124.92 123.15 124.64 48,815 +0.50(+0.40%)
Sep 27, 2024 124.07 125.41 123.29 124.14 48,225 +1.34(+1.09%)
Sep 26, 2024 123.19 123.65 122.09 122.80 37,978 +1.08(+0.89%)
Sep 25, 2024 124.14 124.14 121.72 121.72 45,699 -2.36(-1.90%)
Sep 24, 2024 124.82 124.82 123.10 124.08 42,227 +0.26(+0.21%)
Sep 23, 2024 124.09 124.23 121.84 123.82 55,999 +0.41(+0.33%)
Sep 20, 2024 126.15 126.20 123.30 123.41 271,377 -3.00(-2.37%)
Sep 19, 2024 127.38 127.38 125.08 126.41 52,443 +1.53(+1.23%)
Sep 18, 2024 123.36 128.04 122.86 124.88 57,244 +1.52(+1.23%)
Sep 17, 2024 124.22 124.97 122.77 123.36 72,796 -0.08(-0.06%)
Sep 16, 2024 121.48 123.65 120.08 123.44 56,196 +3.03(+2.52%)
Sep 13, 2024 117.59 120.53 117.59 120.41 66,758 +3.71(+3.18%)
Sep 12, 2024 115.45 116.96 114.33 116.70 67,630 +1.32(+1.14%)
Sep 11, 2024 114.43 115.53 112.95 115.38 52,633 +0.20(+0.17%)
Sep 10, 2024 114.19 115.44 113.79 115.18 39,880 +0.52(+0.45%)
Sep 09, 2024 114.05 115.89 113.58 114.66 54,118 +0.18(+0.16%)
Sep 06, 2024 117.67 117.67 114.16 114.48 72,821 -2.76(-2.35%)
Sep 05, 2024 119.50 119.71 116.78 117.24 33,442 -1.59(-1.34%)
Sep 04, 2024 119.53 119.78 118.30 118.83 35,310 -0.28(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.