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 30, 2017 84.70 85.31 81.88 82.10 134,633 -2.00(-2.37%)
Jun 29, 2017 81.87 84.85 81.07 84.10 194,305 +3.11(+3.84%)
Jun 28, 2017 79.89 80.99 78.62 80.99 145,573 +1.32(+1.66%)
Jun 27, 2017 79.34 79.99 79.15 79.66 88,554 +0.25(+0.31%)
Jun 26, 2017 78.75 79.66 78.46 79.41 53,569 +0.86(+1.09%)
Jun 23, 2017 78.50 79.66 77.94 78.56 85,439 +0.18(+0.23%)
Jun 22, 2017 78.15 79.15 78.02 78.37 71,256 +0.21(+0.27%)
Jun 21, 2017 78.73 78.73 77.50 78.16 41,911 -0.63(-0.79%)
Jun 20, 2017 79.44 79.63 78.72 78.79 36,539 -0.94(-1.18%)
Jun 19, 2017 79.12 79.81 78.92 79.73 44,786 +0.84(+1.06%)
Jun 16, 2017 78.73 79.37 77.76 78.89 232,284 -0.44(-0.56%)
Jun 15, 2017 77.00 79.38 76.93 79.33 52,823 +1.80(+2.33%)
Jun 14, 2017 78.78 79.40 77.17 77.53 55,921 -1.26(-1.60%)
Jun 13, 2017 78.76 79.38 78.47 78.79 56,773 +0.01(+0.01%)
Jun 12, 2017 78.76 79.52 78.24 78.78 64,807 +0.01(+0.01%)
Jun 09, 2017 79.38 80.17 78.37 78.77 109,102 -0.50(-0.63%)
Jun 08, 2017 78.44 79.56 78.44 79.27 281,759 +0.89(+1.14%)
Jun 07, 2017 78.25 78.70 77.59 78.37 58,334 +0.13(+0.16%)
Jun 06, 2017 78.50 79.98 77.80 78.25 51,121 -0.67(-0.85%)
Jun 05, 2017 78.86 80.14 77.30 78.92 58,855 -0.17(-0.21%)
Jun 02, 2017 79.11 79.92 78.95 79.08 124,230 +0.08(+0.10%)
Jun 01, 2017 78.96 79.58 78.51 79.00 49,349 +0.46(+0.59%)
May 31, 2017 79.06 79.62 78.14 78.54 44,983 -0.30(-0.39%)
May 30, 2017 78.18 78.96 77.64 78.84 36,890 +0.40(+0.52%)
May 26, 2017 78.02 78.88 76.76 78.44 50,841 +0.25(+0.32%)
May 25, 2017 78.29 78.48 77.60 78.19 33,876 +0.25(+0.32%)
May 24, 2017 78.60 79.06 77.44 77.94 36,808 -0.65(-0.83%)
May 23, 2017 78.04 78.63 76.69 78.60 60,699 +0.85(+1.09%)
May 22, 2017 78.05 78.46 77.34 77.75 65,625 -0.05(-0.06%)
May 19, 2017 76.50 78.48 76.50 77.80 126,231 +1.64(+2.15%)
May 18, 2017 77.58 79.29 75.73 76.16 102,317 -1.40(-1.80%)
May 17, 2017 78.75 78.32 77.36 77.56 61,610 -1.20(-1.52%)
May 16, 2017 77.91 78.99 77.62 78.75 55,056 +0.59(+0.75%)
May 15, 2017 77.31 79.11 75.72 78.16 87,955 +0.71(+0.91%)
May 12, 2017 78.19 78.56 76.90 77.45 82,950 -1.21(-1.54%)
May 11, 2017 78.42 79.35 77.58 78.66 38,942 -0.14(-0.17%)
May 10, 2017 78.13 78.93 77.72 78.80 29,355 +0.28(+0.36%)
May 09, 2017 80.53 80.56 78.21 78.52 92,414 -2.14(-2.65%)
May 08, 2017 80.26 81.25 80.26 80.65 54,323 +0.05(+0.06%)
May 05, 2017 80.12 80.95 80.12 80.61 46,410 +0.41(+0.51%)
May 04, 2017 79.90 80.41 79.32 80.20 35,869 +0.42(+0.53%)
May 03, 2017 80.44 80.52 79.21 79.77 49,282 -0.85(-1.06%)
May 02, 2017 80.18 80.67 79.52 80.63 87,722 +0.71(+0.88%)
May 01, 2017 79.84 80.61 79.49 79.92 36,084 +0.29(+0.37%)
Apr 28, 2017 81.18 81.22 79.58 79.63 54,105 -1.26(-1.55%)
Apr 27, 2017 80.63 81.08 80.17 80.88 71,332 +0.35(+0.43%)
Apr 26, 2017 80.25 81.22 79.65 80.53 49,696 +0.06(+0.08%)
Apr 25, 2017 80.17 81.06 80.13 80.47 56,676 +0.94(+1.18%)
Apr 24, 2017 80.73 80.83 79.42 79.54 82,444 -0.05(-0.06%)
Apr 21, 2017 79.47 79.95 79.13 79.58 87,911 +0.18(+0.23%)
Apr 20, 2017 78.21 79.66 77.98 79.40 67,003 +1.46(+1.87%)
Apr 19, 2017 77.99 78.75 77.51 77.94 93,035 -0.15(-0.19%)
Apr 18, 2017 76.60 78.22 76.60 78.09 65,387 +0.83(+1.08%)
Apr 17, 2017 77.15 77.47 76.71 77.25 76,175 +0.32(+0.42%)
Apr 13, 2017 78.69 79.35 76.91 76.93 73,663 -1.92(-2.43%)
Apr 12, 2017 79.65 80.20 78.10 78.85 121,441 -0.98(-1.23%)
Apr 11, 2017 79.91 80.38 79.13 79.83 69,530 -0.33(-0.41%)
Apr 10, 2017 78.72 80.53 78.72 80.16 95,041 +1.38(+1.75%)
Apr 07, 2017 78.38 79.44 78.10 78.78 61,832 -0.06(-0.08%)
Apr 06, 2017 78.70 79.33 77.93 78.85 95,044 +0.45(+0.57%)
Apr 05, 2017 79.10 79.26 78.23 78.40 129,261 -0.67(-0.85%)
Apr 04, 2017 79.27 80.30 78.21 79.07 122,875 -0.57(-0.71%)
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.