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 (%)
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%)
Apr 03, 2006 22.87 23.47 22.71 22.89 86,477 +0.03(+0.11%)
Mar 31, 2006 22.66 23.09 22.66 22.87 89,676 +0.29(+1.27%)
Mar 30, 2006 22.95 22.98 22.54 22.58 79,014 -0.21(-0.93%)
Mar 29, 2006 22.02 23.44 22.02 22.79 122,609 -0.03(-0.15%)
Mar 28, 2006 22.74 22.98 22.70 22.83 89,676 +0.20(+0.90%)
Mar 27, 2006 22.57 22.78 22.37 22.62 76,408 +0.19(+0.87%)
Mar 24, 2006 22.65 22.91 22.29 22.43 89,676 -0.12(-0.52%)
Mar 23, 2006 22.50 22.86 22.37 22.55 64,206 -0.07(-0.30%)
Mar 22, 2006 23.21 23.64 22.49 22.61 178,523 +0.95(+4.36%)
Mar 21, 2006 21.36 21.85 21.23 21.67 150,803 +0.50(+2.35%)
Mar 20, 2006 21.23 21.48 20.97 21.17 65,391 +0.07(+0.32%)
Mar 17, 2006 20.27 21.12 20.27 21.10 212,048 +0.84(+4.12%)
Mar 16, 2006 20.22 20.57 20.08 20.27 45,963 -0.01(-0.04%)
Mar 15, 2006 20.07 20.33 19.97 20.28 52,597 +0.31(+1.56%)
Mar 14, 2006 19.74 20.03 19.56 19.96 52,479 +0.27(+1.37%)
Mar 13, 2006 19.53 19.80 19.34 19.69 77,474 +0.16(+0.82%)
Mar 10, 2006 19.42 19.56 19.33 19.53 48,332 +0.19(+1.00%)
Mar 09, 2006 19.49 19.86 19.29 19.34 79,133 -0.07(-0.35%)
Mar 08, 2006 20.06 20.06 19.17 19.41 111,473 -0.57(-2.87%)
Mar 07, 2006 20.39 20.39 19.73 19.98 86,714 -0.45(-2.19%)
Mar 06, 2006 20.42 21.36 20.24 20.43 84,108 +0.05(+0.25%)
Mar 03, 2006 20.97 21.00 20.37 20.38 60,297 -0.59(-2.82%)
Mar 02, 2006 21.33 21.62 20.87 20.97 32,458 -0.42(-1.97%)
Mar 01, 2006 20.89 21.49 20.85 21.39 56,269 +0.71(+3.43%)
Feb 28, 2006 21.33 21.68 20.57 20.68 54,966 -0.65(-3.05%)
Feb 27, 2006 20.70 21.61 20.60 21.33 112,421 +0.68(+3.31%)
Feb 24, 2006 20.98 20.98 20.45 20.65 121,305 -0.41(-1.96%)
Feb 23, 2006 21.02 21.10 20.88 21.06 59,586 +0.14(+0.65%)
Feb 22, 2006 20.92 21.18 20.87 20.93 77,474 -0.01(-0.04%)
Feb 21, 2006 21.19 21.19 20.72 20.93 56,862 -0.06(-0.28%)
Feb 17, 2006 21.02 21.16 20.93 20.99 70,959 +0.14(+0.69%)
Feb 16, 2006 20.81 21.26 20.64 20.85 182,432 +0.15(+0.73%)
Feb 15, 2006 21.31 21.31 20.65 20.70 134,218 -0.44(-2.08%)
Feb 14, 2006 21.09 21.53 20.93 21.14 109,696 +0.09(+0.44%)
Feb 13, 2006 22.03 22.03 20.88 21.04 71,196 -0.90(-4.12%)
Feb 10, 2006 21.36 22.02 20.93 21.95 90,505 +0.41(+1.88%)
Feb 09, 2006 21.15 21.76 21.08 21.54 76,763 +0.39(+1.84%)
Feb 08, 2006 21.15 21.18 21.00 21.15 32,103 -0.02(-0.08%)
Feb 07, 2006 21.71 21.78 21.14 21.17 55,795 -0.54(-2.49%)
Feb 06, 2006 20.90 21.95 20.81 21.71 127,702 +0.89(+4.30%)
Feb 03, 2006 20.64 20.87 20.55 20.82 126,518 +0.16(+0.78%)
Feb 02, 2006 21.01 21.09 20.60 20.66 77,474 -0.35(-1.69%)
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.