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, 2005 21.06 21.10 19.90 19.90 126,992 -1.11(-5.26%)
Jun 29, 2005 20.91 21.10 20.91 21.01 112,302 +0.08(+0.36%)
Jun 28, 2005 20.05 21.23 20.05 20.93 118,581 +0.93(+4.64%)
Jun 27, 2005 20.19 20.45 19.96 20.01 238,939 -0.17(-0.84%)
Jun 24, 2005 19.66 20.18 19.63 20.18 131,849 +0.51(+2.58%)
Jun 23, 2005 19.69 20.33 19.53 19.67 256,590 -0.02(-0.09%)
Jun 22, 2005 18.28 20.21 18.25 19.69 423,030 +1.46(+8.01%)
Jun 21, 2005 18.23 18.40 18.02 18.23 83,990 +0.06(+0.33%)
Jun 20, 2005 18.43 18.44 18.09 18.17 87,899 -0.29(-1.56%)
Jun 17, 2005 18.78 18.82 18.37 18.45 181,011 -0.19(-1.00%)
Jun 16, 2005 18.49 18.74 18.47 18.64 80,673 +0.14(+0.78%)
Jun 15, 2005 17.90 18.65 17.81 18.50 189,066 +0.57(+3.15%)
Jun 14, 2005 17.83 18.01 17.79 17.93 44,423 +0.14(+0.76%)
Jun 13, 2005 17.77 17.89 17.73 17.79 35,301 +0.03(+0.14%)
Jun 10, 2005 17.53 17.77 17.48 17.77 25,114 +0.26(+1.49%)
Jun 09, 2005 17.28 17.54 17.09 17.51 50,820 +0.23(+1.32%)
Jun 08, 2005 17.35 17.55 17.22 17.28 41,817 -0.11(-0.63%)
Jun 07, 2005 17.08 17.71 17.03 17.39 85,293 +0.31(+1.83%)
Jun 06, 2005 17.39 17.40 16.88 17.08 33,051 -0.31(-1.80%)
Jun 03, 2005 16.98 17.42 16.88 17.39 50,583 +0.41(+2.39%)
Jun 02, 2005 16.93 17.05 16.87 16.98 34,709 +0.06(+0.35%)
Jun 01, 2005 16.85 17.15 16.84 16.93 31,984 +0.03(+0.20%)
May 31, 2005 16.96 17.03 16.87 16.89 38,145 -0.06(-0.35%)
May 27, 2005 16.96 17.08 16.95 16.95 39,211 +0.01(+0.05%)
May 26, 2005 16.93 17.03 16.88 16.94 64,206 +0.02(+0.10%)
May 25, 2005 16.71 17.12 16.62 16.93 201,505 +0.12(+0.70%)
May 24, 2005 16.04 16.81 15.91 16.81 145,116 +0.73(+4.57%)
May 23, 2005 15.08 16.28 15.08 16.07 151,158 +1.00(+6.61%)
May 20, 2005 14.85 15.08 14.77 15.08 52,952 +0.10(+0.68%)
May 19, 2005 15.11 15.11 14.78 14.98 49,162 -0.14(-0.89%)
May 18, 2005 15.15 15.18 14.91 15.11 48,095 +0.02(+0.11%)
May 17, 2005 15.11 15.13 14.90 15.09 32,103 +0.03(+0.17%)
May 16, 2005 14.92 15.09 14.92 15.07 57,217 +0.13(+0.90%)
May 13, 2005 14.91 15.24 14.81 14.93 75,934 -0.01(-0.06%)
May 12, 2005 15.24 15.35 14.92 14.94 61,956 -0.30(-1.94%)
May 11, 2005 15.39 15.53 15.14 15.24 58,876 -0.25(-1.64%)
May 10, 2005 16.00 16.00 15.41 15.49 100,693 -0.53(-3.32%)
May 09, 2005 16.04 16.14 16.00 16.02 197,951 -0.02(-0.11%)
May 06, 2005 16.04 16.17 15.83 16.04 43,831 +0.10(+0.64%)
May 05, 2005 15.84 15.95 15.79 15.94 47,266 +0.17(+1.07%)
May 04, 2005 15.55 15.80 15.45 15.77 64,562 +0.18(+1.14%)
May 03, 2005 15.88 15.88 15.57 15.59 83,516 -0.27(-1.70%)
May 02, 2005 15.76 16.12 15.57 15.86 142,392 +0.11(+0.70%)
Apr 29, 2005 15.91 16.04 15.67 15.75 65,746 -0.15(-0.96%)
Apr 28, 2005 16.03 16.17 15.86 15.90 68,945 -0.14(-0.89%)
Apr 27, 2005 15.91 16.08 15.84 16.05 66,339 +0.08(+0.53%)
Apr 26, 2005 16.04 16.16 15.87 15.96 61,956 -0.16(-0.99%)
Apr 25, 2005 16.00 16.16 15.71 16.12 126,162 +0.16(+1.00%)
Apr 22, 2005 16.71 16.71 15.74 15.96 138,483 -0.72(-4.30%)
Apr 21, 2005 16.04 16.71 15.98 16.68 68,471 +0.64(+4.00%)
Apr 20, 2005 16.08 16.27 16.01 16.04 58,639 -0.04(-0.26%)
Apr 19, 2005 16.38 16.40 15.98 16.08 86,596 -0.30(-1.85%)
Apr 18, 2005 16.67 16.69 16.38 16.38 206,954 -0.29(-1.72%)
Apr 15, 2005 16.72 16.75 16.67 16.67 90,031 -0.04(-0.25%)
Apr 14, 2005 16.76 16.84 16.66 16.71 115,027 -0.07(-0.40%)
Apr 13, 2005 16.97 16.97 16.67 16.78 68,708 -0.18(-1.05%)
Apr 12, 2005 16.68 17.01 16.67 16.96 93,467 +0.27(+1.62%)
Apr 11, 2005 16.60 16.71 16.47 16.69 93,348 +0.03(+0.15%)
Apr 08, 2005 16.76 16.76 16.66 16.66 84,937 -0.02(-0.10%)
Apr 07, 2005 16.67 16.76 16.63 16.68 127,347 +0.01(+0.05%)
Apr 06, 2005 16.71 16.74 16.48 16.67 108,985 -0.05(-0.30%)
Apr 05, 2005 16.76 17.09 16.47 16.72 205,059 -0.03(-0.20%)
Apr 04, 2005 16.08 16.76 16.04 16.76 271,990 +0.65(+4.04%)
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.