Lindsay Corp (NY: LNN )

112.21 -2.84 (-2.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 114.58 114.67 111.81 112.21 102,194 -2.84(-2.47%)
Mar 15, 2024 113.01 115.41 113.01 115.05 346,948 +1.74(+1.54%)
Mar 14, 2024 116.19 116.27 112.83 113.31 90,520 -2.75(-2.37%)
Mar 13, 2024 114.43 117.22 114.43 116.06 65,532 +2.07(+1.82%)
Mar 12, 2024 115.53 115.78 113.61 113.99 60,451 -2.07(-1.78%)
Mar 11, 2024 115.28 116.78 114.93 116.06 88,020 +1.09(+0.95%)
Mar 08, 2024 121.52 122.14 114.85 114.97 103,085 -7.76(-6.32%)
Mar 07, 2024 120.63 123.25 120.63 122.73 56,570 +2.81(+2.34%)
Mar 06, 2024 121.39 121.77 119.76 119.92 54,564 -1.18(-0.97%)
Mar 05, 2024 119.82 121.89 119.82 121.10 62,250 +0.61(+0.51%)
Mar 04, 2024 121.21 121.64 119.63 120.49 56,294 -0.01(-0.01%)
Mar 01, 2024 119.30 122.14 117.00 120.50 119,101 +1.19(+1.00%)
Feb 29, 2024 122.82 122.82 119.30 119.31 140,942 -2.09(-1.72%)
Feb 28, 2024 118.37 121.52 118.37 121.40 57,002 +1.78(+1.49%)
Feb 27, 2024 121.35 121.47 118.61 119.62 82,341 -0.97(-0.80%)
Feb 26, 2024 120.93 121.52 119.77 120.59 54,452 -1.23(-1.01%)
Feb 23, 2024 120.07 122.27 119.79 121.82 68,036 +2.52(+2.11%)
Feb 22, 2024 122.57 122.84 118.91 119.30 89,159 -3.68(-2.99%)
Feb 21, 2024 122.81 123.40 121.00 122.98 105,741 +0.19(+0.15%)
Feb 20, 2024 121.78 123.08 120.99 122.79 117,639 -0.65(-0.53%)
Feb 16, 2024 125.00 126.71 123.33 123.44 54,730 -2.29(-1.82%)
Feb 15, 2024 125.73 126.12 124.35 125.73 96,366 -0.42(-0.33%)
Feb 14, 2024 126.81 126.81 124.28 126.15 46,979 +1.60(+1.28%)
Feb 13, 2024 127.99 127.99 123.00 124.55 63,510 -6.94(-5.28%)
Feb 12, 2024 129.90 132.40 129.90 131.49 51,170 +1.35(+1.03%)
Feb 09, 2024 128.24 130.98 127.91 130.14 49,335 +1.83(+1.42%)
Feb 08, 2024 128.02 129.35 127.78 128.32 109,369 -0.13(-0.10%)
Feb 07, 2024 128.18 129.96 126.54 128.45 50,754 +0.04(+0.03%)
Feb 06, 2024 128.43 129.58 127.95 128.41 35,859 +0.68(+0.53%)
Feb 05, 2024 129.63 130.68 127.70 127.73 45,505 -3.60(-2.74%)
Feb 02, 2024 130.04 131.66 129.32 131.33 48,475 -0.46(-0.35%)
Feb 01, 2024 130.96 131.97 129.49 131.79 47,651 +2.04(+1.58%)
Jan 31, 2024 134.06 134.06 129.74 129.75 61,555 -3.96(-2.96%)
Jan 30, 2024 132.02 134.67 131.91 133.70 60,783 +0.54(+0.40%)
Jan 29, 2024 133.20 133.81 131.40 133.17 49,019 +0.19(+0.14%)
Jan 26, 2024 133.07 133.32 131.54 132.98 79,160 +0.60(+0.45%)
Jan 25, 2024 131.00 132.89 129.74 132.38 102,748 +3.24(+2.51%)
Jan 24, 2024 133.21 133.21 128.77 129.14 69,920 -2.98(-2.26%)
Jan 23, 2024 131.97 132.79 130.68 132.12 50,866 +1.16(+0.88%)
Jan 22, 2024 129.68 131.94 129.68 130.96 51,966 +1.70(+1.32%)
Jan 19, 2024 129.88 129.88 127.49 129.26 122,621 +0.00(+0.00%)
Jan 18, 2024 127.80 130.19 127.72 129.26 85,733 +2.78(+2.20%)
Jan 17, 2024 127.41 128.59 126.47 126.47 71,934 -2.83(-2.19%)
Jan 16, 2024 128.10 130.01 127.82 129.31 80,090 +0.39(+0.30%)
Jan 12, 2024 132.62 133.51 128.49 128.92 62,565 -1.66(-1.27%)
Jan 11, 2024 131.09 131.53 128.30 130.57 102,132 -0.92(-0.70%)
Jan 10, 2024 132.22 132.40 130.33 131.49 82,657 -0.32(-0.24%)
Jan 09, 2024 131.23 132.44 130.24 131.81 103,823 -0.70(-0.53%)
Jan 08, 2024 133.32 133.32 131.40 132.51 74,553 -0.12(-0.09%)
Jan 05, 2024 127.82 133.59 126.99 132.63 142,279 +1.75(+1.34%)
Jan 04, 2024 121.50 133.06 121.50 130.87 158,236 +8.43(+6.88%)
Jan 03, 2024 126.12 126.12 122.19 122.45 146,777 -4.89(-3.84%)
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.