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 30, 2007 26.30 26.38 25.64 25.79 241,545 -0.38(-1.45%)
Apr 27, 2007 25.58 26.23 25.41 26.17 193,923 +0.59(+2.31%)
Apr 26, 2007 25.75 25.83 25.21 25.58 242,848 -0.14(-0.53%)
Apr 25, 2007 25.53 25.93 25.49 25.71 102,114 +0.21(+0.83%)
Apr 24, 2007 26.30 26.42 25.42 25.50 166,203 -0.81(-3.08%)
Apr 23, 2007 26.68 26.84 26.25 26.31 173,903 -0.27(-1.02%)
Apr 20, 2007 25.54 26.67 25.32 26.58 240,005 +1.47(+5.85%)
Apr 19, 2007 26.15 26.15 25.00 25.11 308,358 -0.32(-1.26%)
Apr 18, 2007 26.00 26.00 25.33 25.43 169,283 -0.40(-1.54%)
Apr 17, 2007 26.13 26.16 25.59 25.83 96,902 -0.39(-1.48%)
Apr 16, 2007 25.78 26.41 25.78 26.22 99,153 +0.46(+1.77%)
Apr 13, 2007 25.86 25.87 25.32 25.76 94,533 -0.06(-0.23%)
Apr 12, 2007 25.79 25.87 25.32 25.82 132,086 +0.20(+0.79%)
Apr 11, 2007 25.28 25.70 25.05 25.62 250,075 +0.37(+1.47%)
Apr 10, 2007 25.83 25.84 24.94 25.25 333,235 -0.63(-2.45%)
Apr 09, 2007 26.67 26.67 25.83 25.88 233,134 -0.82(-3.07%)
Apr 05, 2007 26.89 26.89 26.65 26.70 140,378 -0.13(-0.47%)
Apr 04, 2007 26.62 27.22 26.46 26.83 270,095 +0.16(+0.60%)
Apr 03, 2007 26.33 27.00 26.17 26.67 337,856 +0.49(+1.87%)
Apr 02, 2007 26.78 26.79 26.05 26.18 275,189 -0.66(-2.45%)
Mar 30, 2007 25.96 27.42 25.96 26.84 383,108 +1.07(+4.16%)
Mar 29, 2007 26.51 26.59 25.61 25.76 373,631 -0.49(-1.86%)
Mar 28, 2007 26.51 26.94 26.13 26.25 219,037 -0.34(-1.27%)
Mar 27, 2007 27.29 27.39 26.36 26.59 210,508 -0.74(-2.72%)
Mar 26, 2007 27.90 27.90 27.10 27.33 235,504 -0.48(-1.73%)
Mar 23, 2007 26.60 28.21 26.59 27.81 333,709 +1.34(+5.07%)
Mar 22, 2007 27.49 28.08 26.24 26.47 573,952 -1.01(-3.69%)
Mar 21, 2007 28.54 28.54 26.25 27.49 523,605 -1.05(-3.67%)
Mar 20, 2007 29.24 29.75 28.49 28.53 307,055 -0.67(-2.28%)
Mar 19, 2007 29.17 29.70 29.10 29.20 185,749 +0.34(+1.17%)
Mar 16, 2007 28.79 29.04 28.57 28.86 252,562 +0.08(+0.26%)
Mar 15, 2007 28.43 28.86 28.43 28.79 165,137 +0.39(+1.37%)
Mar 14, 2007 27.75 28.51 27.75 28.40 228,751 +0.65(+2.34%)
Mar 13, 2007 28.06 28.15 27.52 27.75 138,956 -0.31(-1.11%)
Mar 12, 2007 27.91 28.28 27.62 28.06 105,905 +0.20(+0.73%)
Mar 09, 2007 28.01 28.15 27.53 27.86 126,281 +0.06(+0.21%)
Mar 08, 2007 28.62 28.70 27.67 27.80 255,879 +0.10(+0.37%)
Mar 07, 2007 27.41 28.10 27.01 27.70 201,505 +0.30(+1.11%)
Mar 06, 2007 27.35 27.60 26.81 27.39 142,866 +0.38(+1.41%)
Mar 05, 2007 27.39 27.69 26.67 27.01 229,462 -0.59(-2.14%)
Mar 02, 2007 28.28 28.35 27.55 27.60 256,708 -0.84(-2.97%)
Mar 01, 2007 27.86 28.77 27.44 28.45 307,223 -0.59(-2.03%)
Feb 28, 2007 28.67 29.38 27.94 29.04 355,743 +0.58(+2.05%)
Feb 27, 2007 30.46 30.46 28.28 28.46 275,070 -2.10(-6.88%)
Feb 26, 2007 30.30 30.97 30.18 30.56 199,186 +0.50(+1.66%)
Feb 23, 2007 29.97 30.31 29.63 30.06 172,126 +0.08(+0.28%)
Feb 22, 2007 30.00 30.12 29.50 29.98 221,525 -0.03(-0.08%)
Feb 21, 2007 29.48 30.01 29.27 30.00 137,772 +0.53(+1.80%)
Feb 20, 2007 29.05 29.92 28.84 29.47 111,355 +0.46(+1.60%)
Feb 16, 2007 28.73 29.06 28.27 29.00 99,864 +0.29(+1.00%)
Feb 15, 2007 29.33 29.34 28.45 28.72 277,321 -0.50(-1.70%)
Feb 14, 2007 28.54 30.17 28.54 29.22 235,977 +0.84(+2.98%)
Feb 13, 2007 28.53 28.65 28.20 28.37 120,832 +0.01(+0.03%)
Feb 12, 2007 28.33 28.65 27.99 28.36 153,646 +0.08(+0.27%)
Feb 09, 2007 28.51 28.53 28.07 28.29 161,464 -0.03(-0.12%)
Feb 08, 2007 27.89 28.39 27.80 28.32 127,939 +0.46(+1.67%)
Feb 07, 2007 27.99 28.19 27.71 27.86 333,591 -0.21(-0.75%)
Feb 06, 2007 27.54 28.41 27.54 28.07 265,475 +0.52(+1.90%)
Feb 05, 2007 27.56 27.72 26.94 27.54 238,821 +0.11(+0.40%)
Feb 02, 2007 27.69 27.71 27.03 27.43 185,157 -0.16(-0.58%)
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.