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 (%)
Apr 30, 2024 115.52 117.21 115.25 115.46 86,683 -1.17(-1.01%)
Apr 29, 2024 116.31 117.49 115.46 116.63 85,025 +1.08(+0.94%)
Apr 26, 2024 116.58 116.95 115.20 115.55 70,783 -1.15(-0.99%)
Apr 25, 2024 115.50 117.04 114.50 116.70 71,786 +1.02(+0.89%)
Apr 24, 2024 117.41 118.56 115.47 115.68 87,551 -2.58(-2.18%)
Apr 23, 2024 115.40 118.32 115.40 118.25 91,681 +2.13(+1.83%)
Apr 22, 2024 117.32 117.32 115.40 116.13 108,036 -0.55(-0.47%)
Apr 19, 2024 115.48 116.88 114.84 116.67 125,271 +0.86(+0.74%)
Apr 18, 2024 112.36 116.28 112.36 115.82 126,310 +3.68(+3.28%)
Apr 17, 2024 114.32 114.67 112.12 112.14 112,194 -1.35(-1.19%)
Apr 16, 2024 113.45 115.35 112.55 113.49 82,371 -0.57(-0.50%)
Apr 15, 2024 114.83 115.19 113.33 114.06 78,342 +0.21(+0.18%)
Apr 12, 2024 113.89 115.13 113.34 113.85 78,779 -0.69(-0.60%)
Apr 11, 2024 114.98 115.23 114.05 114.54 64,169 +0.12(+0.10%)
Apr 10, 2024 115.32 115.47 113.54 114.42 107,236 -3.49(-2.96%)
Apr 09, 2024 119.29 119.29 117.17 117.91 100,194 -1.18(-0.99%)
Apr 08, 2024 116.38 119.32 115.09 119.09 122,209 +3.53(+3.05%)
Apr 05, 2024 115.62 118.17 114.63 115.56 130,845 +1.75(+1.54%)
Apr 04, 2024 111.88 118.18 109.44 113.81 252,508 -0.86(-0.75%)
Apr 03, 2024 113.82 116.07 113.65 114.67 112,749 +0.56(+0.49%)
Apr 02, 2024 114.59 114.59 112.34 114.11 103,250 -0.84(-0.73%)
Apr 01, 2024 117.00 117.00 113.60 114.94 101,250 -2.02(-1.73%)
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%)
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.