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, 2022 125.04 132.57 119.52 129.75 125,904 +10.81(+9.09%)
Jun 29, 2022 118.42 120.04 115.32 118.94 34,592 -0.20(-0.17%)
Jun 28, 2022 122.38 122.60 118.84 119.14 35,047 -2.69(-2.21%)
Jun 27, 2022 122.24 122.61 120.84 121.83 41,142 +0.94(+0.78%)
Jun 24, 2022 118.13 120.89 117.47 120.89 99,359 +3.91(+3.34%)
Jun 23, 2022 118.16 118.16 115.30 116.98 66,419 -0.05(-0.04%)
Jun 22, 2022 117.31 117.76 114.86 117.03 76,654 -1.13(-0.96%)
Jun 21, 2022 117.45 119.43 116.72 118.17 57,476 +1.59(+1.37%)
Jun 17, 2022 117.02 119.40 116.39 116.57 119,515 +0.84(+0.73%)
Jun 16, 2022 117.45 117.45 114.07 115.73 64,139 -3.34(-2.81%)
Jun 15, 2022 117.87 121.14 117.17 119.08 54,539 +2.23(+1.91%)
Jun 14, 2022 117.08 118.75 114.82 116.85 51,504 -0.61(-0.52%)
Jun 13, 2022 118.21 119.08 116.16 117.45 67,706 -3.47(-2.87%)
Jun 10, 2022 120.62 121.62 119.26 120.92 48,822 -2.22(-1.80%)
Jun 09, 2022 127.00 127.00 122.53 123.14 35,911 -4.28(-3.36%)
Jun 08, 2022 132.62 132.62 126.98 127.42 65,470 -3.90(-2.97%)
Jun 07, 2022 129.15 131.83 129.15 131.32 40,554 +0.55(+0.42%)
Jun 06, 2022 130.33 131.15 129.65 130.77 35,753 +1.93(+1.49%)
Jun 03, 2022 129.38 131.59 128.71 128.84 55,950 -3.07(-2.33%)
Jun 02, 2022 127.62 132.27 127.18 131.91 43,472 +5.30(+4.18%)
Jun 01, 2022 123.87 128.34 122.64 126.62 113,515 +3.53(+2.87%)
May 31, 2022 125.40 125.94 122.30 123.09 163,917 -1.85(-1.48%)
May 27, 2022 124.49 124.94 123.09 124.94 119,462 +2.05(+1.67%)
May 26, 2022 123.34 123.99 122.71 122.89 56,147 -0.20(-0.17%)
May 25, 2022 123.07 123.88 120.53 123.09 42,516 +0.00(+0.00%)
May 24, 2022 122.81 123.84 121.25 123.09 72,591 +0.45(+0.37%)
May 23, 2022 122.00 123.66 121.41 122.64 43,779 +2.76(+2.30%)
May 20, 2022 123.83 123.83 116.86 119.89 104,566 -2.70(-2.20%)
May 19, 2022 121.26 124.34 120.89 122.58 73,497 +0.75(+0.62%)
May 18, 2022 123.94 123.94 120.63 121.83 92,762 -3.35(-2.68%)
May 17, 2022 127.59 127.62 124.31 125.18 124,362 +0.39(+0.31%)
May 16, 2022 123.75 125.94 122.42 124.79 56,679 +0.92(+0.74%)
May 13, 2022 126.47 126.47 122.77 123.87 61,180 +1.93(+1.58%)
May 12, 2022 117.06 122.30 116.92 121.94 72,810 +3.52(+2.97%)
May 11, 2022 122.41 123.67 118.39 118.42 46,291 -3.43(-2.81%)
May 10, 2022 123.25 123.25 119.37 121.86 108,561 +0.00(+0.00%)
May 09, 2022 123.39 123.75 119.23 121.86 63,941 -3.31(-2.65%)
May 06, 2022 130.19 130.19 124.16 125.17 72,558 -5.08(-3.90%)
May 05, 2022 134.87 134.87 128.45 130.24 103,857 -5.88(-4.32%)
May 04, 2022 133.35 136.51 131.76 136.12 36,070 +3.29(+2.48%)
May 03, 2022 131.05 134.01 130.33 132.83 43,833 +1.09(+0.83%)
May 02, 2022 130.77 133.85 128.73 131.74 63,637 +0.05(+0.04%)
Apr 29, 2022 132.41 134.38 131.11 131.69 53,137 -1.68(-1.26%)
Apr 28, 2022 133.34 134.41 130.22 133.36 40,900 +0.82(+0.62%)
Apr 27, 2022 130.41 134.88 130.37 132.54 52,001 +1.36(+1.03%)
Apr 26, 2022 135.67 136.62 131.13 131.19 47,548 -5.93(-4.33%)
Apr 25, 2022 140.11 140.11 134.41 137.12 59,731 -4.25(-3.00%)
Apr 22, 2022 145.63 146.92 141.29 141.37 58,056 -5.42(-3.69%)
Apr 21, 2022 147.17 148.76 145.48 146.79 66,209 +1.24(+0.85%)
Apr 20, 2022 149.92 150.05 145.55 145.55 70,303 -2.48(-1.67%)
Apr 19, 2022 144.26 148.39 144.26 148.03 70,882 +4.39(+3.06%)
Apr 18, 2022 143.71 145.53 142.47 143.63 37,393 +0.49(+0.34%)
Apr 14, 2022 144.85 146.38 142.98 143.15 42,697 -2.07(-1.43%)
Apr 13, 2022 146.54 147.69 144.56 145.22 46,827 -1.93(-1.31%)
Apr 12, 2022 144.53 147.31 143.61 147.15 59,300 +3.91(+2.73%)
Apr 11, 2022 142.08 144.55 141.45 143.24 110,483 +1.69(+1.20%)
Apr 08, 2022 143.37 146.14 141.30 141.55 75,808 -1.55(-1.08%)
Apr 07, 2022 143.38 144.53 141.15 143.10 80,351 +1.06(+0.75%)
Apr 06, 2022 141.36 144.40 140.29 142.03 63,817 -0.38(-0.27%)
Apr 05, 2022 149.82 149.82 142.25 142.41 97,889 -2.66(-1.83%)
Apr 04, 2022 149.08 149.55 144.04 145.07 138,626 -3.67(-2.47%)
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.