Skip to main content

Lindsay Corp (NY: LNN )

119.70 +1.04 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 20.34 20.34 19.54 19.54 41,817 -0.80(-3.94%)
Jun 27, 2002 20.24 20.51 20.18 20.34 44,068 +0.13(+0.63%)
Jun 26, 2002 20.05 20.26 20.05 20.22 22,981 +0.04(+0.21%)
Jun 25, 2002 19.20 20.26 19.20 20.18 76,645 +3.29(+19.50%)
Jun 21, 2002 17.14 17.14 16.88 16.88 21,086 -0.13(-0.74%)
Jun 20, 2002 17.05 17.05 16.88 17.01 17,887 -0.04(-0.25%)
Jun 19, 2002 17.52 17.52 15.95 17.05 65,036 -0.46(-2.65%)
Jun 18, 2002 17.85 17.89 17.52 17.52 29,734 -0.37(-2.08%)
Jun 17, 2002 17.94 17.94 17.82 17.89 11,135 -0.03(-0.19%)
Jun 14, 2002 17.94 17.95 17.75 17.92 28,431 +0.03(+0.19%)
Jun 12, 2002 17.90 17.94 17.64 17.89 26,772 -0.05(-0.28%)
Jun 11, 2002 18.40 18.40 17.93 17.94 17,414 -0.47(-2.57%)
Jun 10, 2002 18.74 18.78 18.41 18.41 20,020 -0.29(-1.53%)
Jun 07, 2002 18.49 18.71 18.49 18.70 20,138 +0.04(+0.23%)
Jun 06, 2002 18.99 18.99 18.66 18.66 8,529 -0.38(-2.00%)
Jun 05, 2002 19.02 19.06 18.93 19.04 8,647 -0.57(-2.93%)
May 31, 2002 19.09 19.71 19.09 19.61 47,858 -0.24(-1.23%)
May 28, 2002 20.07 20.26 19.85 19.85 74,157 -0.26(-1.30%)
May 27, 2002 20.12 20.26 20.12 20.12 3,601,270 +0.00(+0.00%)
May 24, 2002 20.12 20.26 20.12 20.12 91,334 +0.03(+0.17%)
May 23, 2002 19.74 20.12 19.64 20.08 26,535 +0.34(+1.71%)
May 22, 2002 19.84 19.84 19.44 19.74 12,438 -0.03(-0.17%)
May 21, 2002 19.80 19.88 19.71 19.78 21,797 -0.04(-0.21%)
May 20, 2002 19.84 19.85 19.67 19.82 12,083 +0.00(+0.00%)
May 17, 2002 20.05 20.09 19.80 19.82 22,034 -0.23(-1.14%)
May 16, 2002 20.55 20.61 20.01 20.05 13,386 -0.52(-2.54%)
May 15, 2002 20.67 20.68 20.51 20.57 10,069 -0.09(-0.45%)
May 14, 2002 20.41 20.68 20.41 20.66 42,528 +0.28(+1.37%)
May 13, 2002 19.80 20.39 19.80 20.39 14,926 +0.61(+3.07%)
May 10, 2002 20.17 20.17 19.67 19.78 9,121 -0.40(-1.97%)
May 09, 2002 20.53 20.53 20.18 20.18 9,950 -0.35(-1.73%)
May 08, 2002 20.12 20.59 20.12 20.53 8,055 +0.41(+2.06%)
May 07, 2002 20.39 20.47 20.12 20.12 18,243 -0.31(-1.53%)
May 06, 2002 20.68 20.68 20.43 20.43 10,187 -0.25(-1.22%)
May 03, 2002 20.60 20.68 20.60 20.68 34,354 +0.08(+0.41%)
May 02, 2002 20.68 20.68 20.55 20.60 79,251 -0.08(-0.37%)
May 01, 2002 20.64 20.72 20.47 20.67 18,717 -0.01(-0.04%)
Apr 30, 2002 20.26 20.68 20.16 20.68 36,841 +0.43(+2.13%)
Apr 29, 2002 20.30 20.56 20.18 20.25 12,793 +0.01(+0.04%)
Apr 26, 2002 20.43 20.46 19.84 20.24 90,979 -0.26(-1.28%)
Apr 25, 2002 20.09 20.68 20.09 20.50 32,221 +0.48(+2.40%)
Apr 24, 2002 20.43 20.60 20.01 20.02 13,860 -0.34(-1.66%)
Apr 23, 2002 19.95 20.55 19.92 20.36 25,232 +0.48(+2.42%)
Apr 22, 2002 20.41 20.41 19.67 19.88 38,500 -0.53(-2.61%)
Apr 19, 2002 20.60 20.60 20.34 20.41 6,278 -0.14(-0.70%)
Apr 18, 2002 20.51 20.72 20.43 20.55 58,283 +0.00(+0.00%)
Apr 17, 2002 21.44 21.44 20.55 20.55 13,267 -0.89(-4.13%)
Apr 16, 2002 21.10 21.49 21.10 21.44 20,138 +0.46(+2.21%)
Apr 15, 2002 21.82 21.82 20.93 20.98 12,675 -0.84(-3.87%)
Apr 12, 2002 21.27 21.82 21.02 21.82 23,574 +0.62(+2.95%)
Apr 11, 2002 21.82 21.82 21.20 21.20 7,226 -0.62(-2.82%)
Apr 10, 2002 20.26 21.84 20.26 21.81 83,990 +1.50(+7.40%)
Apr 09, 2002 20.26 20.34 20.26 20.31 16,821 +0.05(+0.25%)
Apr 08, 2002 19.92 20.26 19.87 20.26 43,475 +0.42(+2.13%)
Apr 05, 2002 20.05 20.06 19.73 19.84 8,529 -0.30(-1.47%)
Apr 04, 2002 20.43 20.43 20.01 20.13 7,937 -0.38(-1.85%)
Apr 03, 2002 21.05 21.05 20.51 20.51 30,563 -0.49(-2.33%)
Apr 02, 2002 21.15 21.15 20.91 21.00 35,538 -0.14(-0.68%)
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.