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 (%)
Mar 28, 2024 117.88 119.32 116.82 116.96 86,472 -0.45(-0.38%)
Mar 27, 2024 117.32 117.89 115.85 117.41 73,202 +0.75(+0.64%)
Mar 26, 2024 115.43 116.67 114.79 116.66 86,723 +1.98(+1.72%)
Mar 25, 2024 112.91 114.87 112.18 114.69 65,610 +2.08(+1.84%)
Mar 22, 2024 113.37 113.37 111.92 112.61 38,414 -0.42(-0.37%)
Mar 21, 2024 113.78 114.41 112.41 113.03 85,579 +0.30(+0.26%)
Mar 20, 2024 111.82 113.40 111.34 112.73 58,398 +0.12(+0.11%)
Mar 19, 2024 110.86 112.80 110.86 112.61 51,859 +1.06(+0.95%)
Mar 18, 2024 113.90 113.99 111.14 111.54 102,804 -2.82(-2.47%)
Mar 15, 2024 112.34 114.72 112.34 114.37 349,019 +1.73(+1.54%)
Mar 14, 2024 115.50 115.58 112.16 112.64 91,060 -2.73(-2.37%)
Mar 13, 2024 113.75 116.52 113.75 115.37 65,923 +2.06(+1.82%)
Mar 12, 2024 114.84 115.09 112.94 113.31 60,811 -2.06(-1.78%)
Mar 11, 2024 114.60 116.09 114.25 115.37 88,545 +1.08(+0.95%)
Mar 08, 2024 120.80 121.42 114.17 114.29 103,700 -7.71(-6.32%)
Mar 07, 2024 119.91 122.52 119.91 122.00 56,907 +2.79(+2.34%)
Mar 06, 2024 120.67 121.05 119.05 119.21 54,889 -1.17(-0.97%)
Mar 05, 2024 119.11 121.17 119.11 120.38 62,621 +0.61(+0.51%)
Mar 04, 2024 120.49 120.92 118.92 119.78 56,630 -0.01(-0.01%)
Mar 01, 2024 118.59 121.42 116.31 119.78 119,812 +1.18(+1.00%)
Feb 29, 2024 122.09 122.09 118.59 118.60 141,783 -2.08(-1.72%)
Feb 28, 2024 117.67 120.80 117.67 120.68 57,342 +1.77(+1.49%)
Feb 27, 2024 120.63 120.74 117.91 118.91 82,832 -0.96(-0.80%)
Feb 26, 2024 120.21 120.80 119.05 119.87 54,777 -1.22(-1.01%)
Feb 23, 2024 119.36 121.54 119.08 121.10 68,442 +2.50(+2.11%)
Feb 22, 2024 121.84 122.11 118.20 118.59 89,691 -3.66(-2.99%)
Feb 21, 2024 122.08 122.67 120.28 122.25 106,372 +0.19(+0.15%)
Feb 20, 2024 121.06 122.35 120.27 122.06 118,341 -0.65(-0.53%)
Feb 16, 2024 124.26 125.96 122.60 122.71 55,056 -2.28(-1.82%)
Feb 15, 2024 124.98 125.37 123.61 124.98 96,941 -0.42(-0.33%)
Feb 14, 2024 126.06 126.06 123.54 125.40 47,259 +1.59(+1.28%)
Feb 13, 2024 127.23 127.23 122.27 123.81 63,890 -6.90(-5.28%)
Feb 12, 2024 129.12 131.62 129.12 130.71 51,475 +1.34(+1.03%)
Feb 09, 2024 127.48 130.20 127.15 129.37 49,629 +1.81(+1.42%)
Feb 08, 2024 127.26 128.58 127.02 127.56 110,022 -0.13(-0.10%)
Feb 07, 2024 127.42 129.19 125.79 127.69 51,057 +0.04(+0.03%)
Feb 06, 2024 127.67 128.81 127.19 127.65 36,073 +0.67(+0.53%)
Feb 05, 2024 128.86 129.91 126.94 126.97 45,777 -3.58(-2.74%)
Feb 02, 2024 129.27 130.88 128.55 130.55 48,765 -0.46(-0.35%)
Feb 01, 2024 130.19 131.19 128.72 131.01 47,936 +2.03(+1.58%)
Jan 31, 2024 133.27 133.27 128.97 128.97 61,923 -3.94(-2.96%)
Jan 30, 2024 131.24 133.87 131.13 132.91 61,146 +0.54(+0.40%)
Jan 29, 2024 132.41 133.01 130.62 132.38 49,312 +0.19(+0.14%)
Jan 26, 2024 132.28 132.53 130.76 132.19 79,633 +0.59(+0.45%)
Jan 25, 2024 130.22 132.10 128.97 131.59 103,362 +3.22(+2.51%)
Jan 24, 2024 132.41 132.41 128.00 128.37 70,338 -2.96(-2.26%)
Jan 23, 2024 131.19 132.00 129.91 131.34 51,170 +1.15(+0.88%)
Jan 22, 2024 128.91 131.16 128.91 130.19 52,276 +1.69(+1.32%)
Jan 19, 2024 129.10 129.10 126.73 128.49 123,353 +0.00(+0.00%)
Jan 18, 2024 127.04 129.42 126.96 128.49 86,245 +2.77(+2.20%)
Jan 17, 2024 126.66 127.83 125.72 125.72 72,364 -2.81(-2.19%)
Jan 16, 2024 127.34 129.24 127.06 128.54 80,568 +0.39(+0.30%)
Jan 12, 2024 131.83 132.72 127.73 128.15 62,938 -1.65(-1.27%)
Jan 11, 2024 130.31 130.75 127.54 129.80 102,742 -0.91(-0.70%)
Jan 10, 2024 131.43 131.61 129.56 130.71 83,151 -0.32(-0.24%)
Jan 09, 2024 130.45 131.66 129.47 131.03 104,443 -0.69(-0.53%)
Jan 08, 2024 132.53 132.53 130.62 131.72 74,999 -0.12(-0.09%)
Jan 05, 2024 127.06 132.79 126.23 131.84 143,129 +1.75(+1.34%)
Jan 04, 2024 120.78 132.27 120.78 130.09 159,181 +8.38(+6.88%)
Jan 03, 2024 125.37 125.37 121.46 121.72 147,653 -4.86(-3.84%)
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.