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 (%)
Jun 30, 2003 19.76 20.05 19.53 19.60 104,010 +0.01(+0.04%)
Jun 27, 2003 18.39 19.63 18.06 19.59 153,290 +1.20(+6.52%)
Jun 26, 2003 18.50 18.52 18.34 18.39 100,219 -0.11(-0.59%)
Jun 25, 2003 18.60 18.60 18.40 18.50 65,154 -0.09(-0.50%)
Jun 24, 2003 18.54 18.74 18.49 18.60 93,941 +0.07(+0.36%)
Jun 23, 2003 18.91 18.91 18.49 18.53 88,017 -0.72(-3.73%)
Jun 20, 2003 18.99 19.33 18.98 19.25 68,353 +0.30(+1.60%)
Jun 19, 2003 18.99 19.19 18.93 18.94 28,194 +0.20(+1.08%)
Jun 18, 2003 18.91 18.99 18.74 18.74 21,560 -0.21(-1.11%)
Jun 17, 2003 18.40 18.99 18.38 18.95 48,214 +0.14(+0.72%)
Jun 16, 2003 17.47 18.82 17.47 18.82 24,758 +1.38(+7.94%)
Jun 13, 2003 17.47 17.67 17.41 17.43 11,964 +0.03(+0.15%)
Jun 12, 2003 17.14 17.41 17.12 17.41 9,713 +0.35(+2.03%)
Jun 11, 2003 17.05 17.18 16.93 17.06 6,752 +0.01(+0.05%)
Jun 10, 2003 16.91 17.05 16.89 17.05 9,121 +0.16(+0.95%)
Jun 09, 2003 17.26 17.29 16.88 16.89 19,072 -0.41(-2.39%)
Jun 06, 2003 18.06 18.10 17.30 17.30 27,957 -0.72(-3.98%)
Jun 05, 2003 18.00 18.06 17.95 18.02 6,752 +0.03(+0.14%)
Jun 04, 2003 17.68 18.17 17.68 18.00 13,741 +0.40(+2.25%)
Jun 03, 2003 17.68 17.69 17.48 17.60 21,797 -0.06(-0.33%)
Jun 02, 2003 17.14 17.72 17.10 17.66 18,243 +0.51(+2.95%)
May 30, 2003 17.18 17.25 17.05 17.15 44,660 +0.06(+0.35%)
May 29, 2003 16.84 17.25 16.84 17.09 21,323 +0.19(+1.15%)
May 28, 2003 16.71 17.01 16.71 16.90 6,633 +0.22(+1.32%)
May 27, 2003 16.97 17.09 16.68 16.68 14,097 -0.23(-1.35%)
May 23, 2003 16.80 17.05 16.76 16.91 64,206 +0.08(+0.45%)
May 22, 2003 16.88 16.93 16.63 16.83 82,450 -0.07(-0.40%)
May 21, 2003 16.67 16.90 16.65 16.90 23,455 +0.23(+1.37%)
May 20, 2003 16.55 16.83 16.55 16.67 22,981 +0.13(+0.77%)
May 19, 2003 16.71 16.76 16.48 16.55 33,406 -0.13(-0.76%)
May 16, 2003 16.38 16.81 16.38 16.67 25,943 +0.21(+1.28%)
May 15, 2003 16.76 16.84 16.44 16.46 66,931 -0.33(-1.96%)
May 14, 2003 17.60 17.65 16.50 16.79 81,028 -0.76(-4.33%)
May 13, 2003 17.35 17.60 17.35 17.55 17,177 +0.12(+0.68%)
May 12, 2003 17.90 17.90 17.43 17.43 14,570 -0.38(-2.13%)
May 09, 2003 17.72 17.81 17.72 17.81 44,423 +0.09(+0.52%)
May 08, 2003 17.65 17.90 17.60 17.72 37,908 +0.07(+0.38%)
May 07, 2003 17.64 18.04 17.64 17.65 60,534 +0.01(+0.05%)
May 06, 2003 16.88 17.64 16.88 17.64 51,886 +0.68(+3.98%)
May 05, 2003 17.85 17.90 16.80 16.97 58,876 -0.85(-4.78%)
May 02, 2003 17.71 17.89 17.71 17.82 38,974 +0.18(+1.00%)
May 01, 2003 18.37 18.37 17.56 17.64 20,375 -0.72(-3.91%)
Apr 30, 2003 18.19 18.47 18.15 18.36 11,846 +0.04(+0.23%)
Apr 29, 2003 18.57 18.57 18.32 18.32 18,006 -0.25(-1.36%)
Apr 28, 2003 18.32 18.57 18.32 18.57 16,110 +0.25(+1.38%)
Apr 25, 2003 18.11 18.44 18.11 18.32 22,034 +0.15(+0.84%)
Apr 24, 2003 18.30 18.30 18.06 18.17 50,583 -0.15(-0.83%)
Apr 23, 2003 18.51 18.53 18.24 18.32 20,020 -0.20(-1.09%)
Apr 22, 2003 18.70 18.89 18.52 18.52 65,273 -0.22(-1.17%)
Apr 21, 2003 18.62 18.77 18.61 18.74 19,309 +0.13(+0.68%)
Apr 17, 2003 18.69 18.74 18.59 18.61 26,535 +0.01(+0.05%)
Apr 16, 2003 18.74 18.74 18.57 18.61 10,780 -0.09(-0.50%)
Apr 15, 2003 18.71 18.71 18.57 18.70 19,664 -0.01(-0.05%)
Apr 14, 2003 18.82 18.85 18.49 18.71 49,872 -0.09(-0.49%)
Apr 11, 2003 18.61 18.87 18.32 18.80 58,283 +0.23(+1.23%)
Apr 10, 2003 18.63 18.71 18.44 18.57 15,874 -0.06(-0.32%)
Apr 09, 2003 18.63 18.81 18.62 18.63 11,490 -0.07(-0.36%)
Apr 08, 2003 19.21 19.21 18.57 18.70 34,354 -0.47(-2.47%)
Apr 07, 2003 18.88 19.30 18.88 19.17 31,155 +0.33(+1.75%)
Apr 04, 2003 19.42 19.42 18.68 18.84 29,497 -0.46(-2.40%)
Apr 03, 2003 18.91 19.31 18.91 19.31 26,535 +0.48(+2.56%)
Apr 02, 2003 18.78 19.01 18.75 18.82 43,120 +0.13(+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.