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 (%)
Apr 30, 2002 20.26 20.68 20.16 20.68 36,841 +0.43(+2.13%)
Apr 29, 2002 20.30 20.56 20.18 20.25 12,793 +0.01(+0.04%)
Apr 26, 2002 20.43 20.46 19.84 20.24 90,979 -0.26(-1.28%)
Apr 25, 2002 20.09 20.68 20.09 20.50 32,221 +0.48(+2.40%)
Apr 24, 2002 20.43 20.60 20.01 20.02 13,860 -0.34(-1.66%)
Apr 23, 2002 19.95 20.55 19.92 20.36 25,232 +0.48(+2.42%)
Apr 22, 2002 20.41 20.41 19.67 19.88 38,500 -0.53(-2.61%)
Apr 19, 2002 20.60 20.60 20.34 20.41 6,278 -0.14(-0.70%)
Apr 18, 2002 20.51 20.72 20.43 20.55 58,283 +0.00(+0.00%)
Apr 17, 2002 21.44 21.44 20.55 20.55 13,267 -0.89(-4.13%)
Apr 16, 2002 21.10 21.49 21.10 21.44 20,138 +0.46(+2.21%)
Apr 15, 2002 21.82 21.82 20.93 20.98 12,675 -0.84(-3.87%)
Apr 12, 2002 21.27 21.82 21.02 21.82 23,574 +0.62(+2.95%)
Apr 11, 2002 21.82 21.82 21.20 21.20 7,226 -0.62(-2.82%)
Apr 10, 2002 20.26 21.84 20.26 21.81 83,990 +1.50(+7.40%)
Apr 09, 2002 20.26 20.34 20.26 20.31 16,821 +0.05(+0.25%)
Apr 08, 2002 19.92 20.26 19.87 20.26 43,475 +0.42(+2.13%)
Apr 05, 2002 20.05 20.06 19.73 19.84 8,529 -0.30(-1.47%)
Apr 04, 2002 20.43 20.43 20.01 20.13 7,937 -0.38(-1.85%)
Apr 03, 2002 21.05 21.05 20.51 20.51 30,563 -0.49(-2.33%)
Apr 02, 2002 21.15 21.15 20.91 21.00 35,538 -0.14(-0.68%)
Apr 01, 2002 20.47 21.40 20.36 21.15 29,852 +0.59(+2.87%)
Mar 29, 2002 20.60 20.93 20.50 20.55 15,163 +0.00(+0.00%)
Mar 28, 2002 20.60 20.93 20.50 20.55 15,163 -0.13(-0.61%)
Mar 27, 2002 19.25 20.68 19.25 20.68 24,877 +1.49(+7.79%)
Mar 26, 2002 19.20 19.25 19.12 19.19 6,396 +0.07(+0.35%)
Mar 25, 2002 19.46 19.46 19.12 19.12 3,672 -0.37(-1.91%)
Mar 22, 2002 19.58 19.67 19.31 19.49 16,584 -0.22(-1.11%)
Mar 21, 2002 19.42 19.71 19.20 19.71 13,623 +0.19(+0.99%)
Mar 20, 2002 18.57 20.34 18.57 19.52 60,771 +0.86(+4.62%)
Mar 19, 2002 17.56 18.77 17.56 18.66 63,733 +1.03(+5.84%)
Mar 18, 2002 17.09 17.65 17.07 17.63 12,083 +0.66(+3.88%)
Mar 15, 2002 16.88 17.04 16.87 16.97 27,483 -0.25(-1.47%)
Mar 14, 2002 17.26 17.27 17.20 17.22 2,843 -0.08(-0.44%)
Mar 13, 2002 17.60 17.69 17.29 17.30 51,886 -0.30(-1.73%)
Mar 12, 2002 18.01 18.01 17.60 17.60 12,083 -0.38(-2.11%)
Mar 11, 2002 17.64 18.06 17.64 17.98 156,607 +0.28(+1.57%)
Mar 08, 2002 17.56 17.70 17.56 17.70 5,449 +0.06(+0.33%)
Mar 07, 2002 17.68 17.73 17.63 17.64 53,071 -0.12(-0.66%)
Mar 06, 2002 17.82 17.85 17.71 17.76 18,124 -0.08(-0.43%)
Mar 05, 2002 17.90 17.90 17.81 17.84 39,685 -0.02(-0.09%)
Mar 04, 2002 17.90 17.94 17.85 17.85 19,309 -0.13(-0.70%)
Mar 01, 2002 18.06 18.08 17.96 17.98 14,097 -0.17(-0.93%)
Feb 28, 2002 17.81 18.15 17.60 18.15 15,281 +0.31(+1.75%)
Feb 27, 2002 17.92 17.92 17.81 17.84 7,937 -0.08(-0.47%)
Feb 26, 2002 18.15 18.15 17.91 17.92 3,316 -0.31(-1.71%)
Feb 25, 2002 17.98 18.32 17.97 18.23 8,766 +0.38(+2.13%)
Feb 22, 2002 17.56 17.85 17.52 17.85 5,093 +0.38(+2.17%)
Feb 21, 2002 16.93 17.90 16.93 17.47 16,940 +0.55(+3.24%)
Feb 20, 2002 16.58 16.97 16.50 16.93 9,240 +0.30(+1.78%)
Feb 19, 2002 16.29 16.80 16.28 16.63 27,601 +0.25(+1.55%)
Feb 18, 2002 16.08 16.38 16.08 16.38 36,605 +0.00(+0.00%)
Feb 15, 2002 16.08 16.38 16.08 16.38 36,605 +0.30(+1.84%)
Feb 14, 2002 16.04 16.17 16.03 16.08 34,235 +0.03(+0.21%)
Feb 13, 2002 15.79 16.11 15.79 16.05 18,243 +0.14(+0.90%)
Feb 12, 2002 15.53 16.04 15.53 15.90 26,654 +0.33(+2.11%)
Feb 11, 2002 16.04 16.08 15.57 15.57 29,497 -0.46(-2.89%)
Feb 08, 2002 15.91 16.29 15.91 16.04 15,400 +0.08(+0.53%)
Feb 07, 2002 16.04 16.13 15.95 15.95 9,358 -0.08(-0.53%)
Feb 06, 2002 16.04 16.19 15.95 16.04 38,026 -0.17(-1.04%)
Feb 05, 2002 16.04 16.28 16.04 16.21 22,034 +0.08(+0.52%)
Feb 04, 2002 16.12 16.38 16.04 16.12 10,780 +0.00(+0.00%)
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.