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, 2006 22.34 23.37 22.19 22.89 169,164 +0.64(+2.88%)
Jun 29, 2006 21.10 22.33 21.10 22.25 110,762 +1.32(+6.29%)
Jun 28, 2006 21.12 21.26 20.74 20.93 78,540 +0.03(+0.12%)
Jun 27, 2006 21.57 21.78 20.90 20.91 60,771 -0.58(-2.71%)
Jun 26, 2006 21.21 21.86 21.16 21.49 72,973 +0.36(+1.72%)
Jun 23, 2006 21.46 21.82 21.08 21.13 79,370 -0.50(-2.30%)
Jun 22, 2006 21.04 21.89 20.88 21.63 185,631 +0.50(+2.36%)
Jun 21, 2006 19.42 21.65 19.42 21.13 369,485 +2.81(+15.35%)
Jun 20, 2006 18.38 18.78 18.16 18.32 56,743 -0.11(-0.60%)
Jun 19, 2006 18.33 18.61 18.15 18.43 94,770 +0.13(+0.69%)
Jun 16, 2006 18.66 18.80 17.99 18.30 211,219 -0.36(-1.94%)
Jun 15, 2006 17.70 18.77 17.70 18.66 63,022 +0.96(+5.44%)
Jun 14, 2006 17.24 17.85 17.11 17.70 51,057 +0.46(+2.64%)
Jun 13, 2006 17.58 17.81 17.23 17.25 54,729 -0.38(-2.16%)
Jun 12, 2006 18.49 18.49 17.52 17.63 80,317 -0.69(-3.78%)
Jun 09, 2006 18.32 18.99 18.24 18.32 50,228 +0.08(+0.46%)
Jun 08, 2006 18.76 18.76 17.96 18.23 101,285 -0.57(-3.01%)
Jun 07, 2006 18.99 19.53 18.69 18.80 80,791 -0.23(-1.20%)
Jun 06, 2006 18.84 19.36 18.16 19.03 139,075 +0.15(+0.81%)
Jun 05, 2006 19.67 19.75 18.84 18.88 72,380 -0.86(-4.36%)
Jun 02, 2006 19.65 19.92 19.20 19.74 79,133 +0.30(+1.52%)
Jun 01, 2006 18.64 19.58 18.64 19.44 67,997 +0.83(+4.44%)
May 31, 2006 18.49 18.78 18.16 18.61 75,816 +0.23(+1.24%)
May 30, 2006 18.78 18.88 18.33 18.39 59,231 -0.30(-1.63%)
May 26, 2006 18.70 18.96 18.59 18.69 79,962 +0.13(+0.68%)
May 25, 2006 19.00 19.29 18.50 18.56 100,693 -0.35(-1.87%)
May 24, 2006 18.99 19.24 18.35 18.92 102,944 -0.03(-0.18%)
May 23, 2006 19.04 19.25 18.82 18.95 88,254 +0.10(+0.54%)
May 22, 2006 19.55 19.65 18.65 18.85 83,634 -0.70(-3.58%)
May 19, 2006 19.65 19.78 19.13 19.55 47,385 -0.09(-0.47%)
May 18, 2006 19.93 20.34 19.64 19.64 53,189 -0.20(-1.02%)
May 17, 2006 20.30 20.42 19.75 19.85 71,196 -0.42(-2.08%)
May 16, 2006 20.42 20.66 20.26 20.27 104,602 -0.15(-0.74%)
May 15, 2006 20.53 20.68 20.14 20.42 117,041 -0.20(-0.98%)
May 12, 2006 21.53 21.53 20.60 20.62 106,971 -0.89(-4.16%)
May 11, 2006 22.71 22.92 21.48 21.52 104,247 -1.25(-5.49%)
May 10, 2006 23.32 23.38 22.70 22.77 63,140 -0.50(-2.14%)
May 09, 2006 22.70 23.40 22.61 23.26 95,244 +0.65(+2.87%)
May 08, 2006 22.67 22.78 22.44 22.61 52,479 +0.16(+0.71%)
May 05, 2006 22.21 22.72 22.18 22.45 50,820 +0.46(+2.07%)
May 04, 2006 21.09 22.13 20.98 22.00 124,622 +0.91(+4.32%)
May 03, 2006 21.12 21.15 20.81 21.09 101,878 +0.07(+0.32%)
May 02, 2006 21.69 21.78 20.30 21.02 190,606 -0.62(-2.85%)
May 01, 2006 22.03 22.20 21.40 21.64 106,142 -0.31(-1.42%)
Apr 28, 2006 21.96 22.19 21.71 21.95 79,843 -0.01(-0.04%)
Apr 27, 2006 22.18 22.25 21.69 21.96 63,969 -0.18(-0.80%)
Apr 26, 2006 22.33 22.41 22.03 22.13 87,425 -0.19(-0.87%)
Apr 25, 2006 22.93 22.93 22.05 22.33 77,830 -0.60(-2.61%)
Apr 24, 2006 23.26 23.30 22.92 22.93 80,673 -0.45(-1.91%)
Apr 21, 2006 23.09 23.57 22.90 23.37 217,142 +0.62(+2.75%)
Apr 20, 2006 22.97 22.97 22.54 22.75 78,067 -0.03(-0.15%)
Apr 19, 2006 22.58 22.96 22.50 22.78 148,907 +0.38(+1.70%)
Apr 18, 2006 21.75 22.87 21.87 22.40 199,017 +0.67(+3.07%)
Apr 17, 2006 21.95 22.07 21.58 21.74 29,971 -0.24(-1.11%)
Apr 13, 2006 22.20 22.20 21.98 21.98 26,298 -0.22(-0.99%)
Apr 12, 2006 22.16 22.25 22.09 22.20 37,671 +0.08(+0.38%)
Apr 11, 2006 22.20 22.41 22.07 22.12 63,496 -0.08(-0.38%)
Apr 10, 2006 21.97 22.20 21.97 22.20 53,782 +0.18(+0.81%)
Apr 07, 2006 22.73 22.73 21.91 22.02 89,084 -0.71(-3.12%)
Apr 06, 2006 23.17 23.17 22.58 22.73 72,262 -0.31(-1.36%)
Apr 05, 2006 23.00 23.13 22.72 23.05 33,524 +0.13(+0.55%)
Apr 04, 2006 23.07 23.28 22.78 22.92 54,966 +0.03(+0.11%)
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.