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, 2012 59.25 59.61 57.67 57.84 272,828 -1.65(-2.78%)
Apr 27, 2012 59.75 60.09 58.92 59.50 174,705 +0.10(+0.16%)
Apr 26, 2012 58.90 59.41 58.48 59.40 134,938 +0.24(+0.41%)
Apr 25, 2012 59.00 59.71 58.68 59.16 165,760 +1.24(+2.14%)
Apr 24, 2012 56.93 58.01 56.77 57.92 261,416 +1.11(+1.95%)
Apr 23, 2012 56.06 56.95 56.06 56.81 222,228 -0.64(-1.12%)
Apr 20, 2012 56.54 57.51 56.05 57.45 282,875 +2.07(+3.74%)
Apr 19, 2012 56.70 56.74 54.88 55.38 135,525 -1.12(-1.98%)
Apr 18, 2012 55.96 56.99 55.96 56.50 131,455 -0.01(-0.02%)
Apr 17, 2012 56.29 56.94 55.82 56.51 181,310 +1.00(+1.81%)
Apr 16, 2012 56.70 56.74 55.44 55.50 164,468 -0.69(-1.23%)
Apr 13, 2012 56.62 57.25 55.83 56.20 224,298 -1.07(-1.86%)
Apr 12, 2012 54.20 57.46 54.11 57.26 236,247 +3.03(+5.59%)
Apr 11, 2012 54.21 54.60 53.46 54.23 116,670 +0.78(+1.46%)
Apr 10, 2012 54.90 55.17 53.26 53.45 148,399 -1.45(-2.65%)
Apr 09, 2012 54.62 55.09 54.08 54.91 116,839 -1.16(-2.07%)
Apr 05, 2012 56.44 56.62 55.76 56.07 137,150 -0.83(-1.46%)
Apr 04, 2012 56.98 57.41 56.21 56.90 205,235 -1.13(-1.94%)
Apr 03, 2012 58.00 58.20 57.38 58.02 186,259 -0.11(-0.19%)
Apr 02, 2012 57.39 58.43 56.86 58.14 210,124 +0.74(+1.30%)
Mar 30, 2012 57.84 57.84 56.73 57.39 183,398 +0.26(+0.45%)
Mar 29, 2012 57.57 57.92 56.10 57.13 147,784 -0.92(-1.58%)
Mar 28, 2012 59.51 59.69 56.42 58.05 328,115 +0.25(+0.43%)
Mar 27, 2012 59.49 59.53 57.56 57.80 235,274 -1.70(-2.85%)
Mar 26, 2012 57.83 60.74 57.70 59.50 367,052 +2.69(+4.74%)
Mar 23, 2012 55.28 57.25 55.27 56.80 256,390 +1.39(+2.50%)
Mar 22, 2012 54.71 55.55 53.71 55.42 196,289 +0.03(+0.06%)
Mar 21, 2012 56.07 56.15 55.08 55.38 71,788 -0.49(-0.88%)
Mar 20, 2012 55.53 56.32 54.90 55.88 163,034 -0.30(-0.54%)
Mar 19, 2012 55.57 56.66 55.35 56.18 102,490 +0.64(+1.15%)
Mar 16, 2012 55.23 56.59 55.19 55.54 234,857 +0.36(+0.64%)
Mar 15, 2012 53.81 55.42 53.71 55.18 75,944 +1.43(+2.66%)
Mar 14, 2012 54.04 54.66 53.16 53.76 71,887 -0.49(-0.91%)
Mar 13, 2012 53.46 54.27 52.90 54.25 83,130 +1.43(+2.71%)
Mar 12, 2012 53.42 53.45 52.66 52.82 114,902 -0.68(-1.28%)
Mar 09, 2012 53.30 54.47 53.01 53.50 69,832 +0.39(+0.73%)
Mar 08, 2012 52.57 53.30 52.01 53.11 74,722 +1.04(+2.00%)
Mar 07, 2012 51.66 52.17 51.39 52.07 69,539 +0.70(+1.37%)
Mar 06, 2012 52.83 53.19 50.91 51.37 147,516 -2.24(-4.18%)
Mar 05, 2012 54.48 54.69 53.50 53.62 107,671 -0.96(-1.76%)
Mar 02, 2012 55.87 56.20 54.25 54.58 107,495 -1.44(-2.57%)
Mar 01, 2012 57.18 57.38 55.90 56.02 163,212 -0.79(-1.39%)
Feb 29, 2012 56.01 58.26 55.70 56.80 484,617 +0.92(+1.64%)
Feb 28, 2012 56.57 56.83 55.53 55.89 75,687 -0.73(-1.29%)
Feb 27, 2012 54.81 56.92 54.34 56.61 173,328 +1.00(+1.81%)
Feb 24, 2012 56.50 56.81 55.54 55.61 109,311 -0.81(-1.44%)
Feb 23, 2012 55.55 56.58 54.62 56.42 109,977 +0.75(+1.35%)
Feb 22, 2012 55.57 56.50 55.46 55.67 82,151 -0.51(-0.91%)
Feb 21, 2012 56.25 56.60 55.59 56.18 96,464 +0.03(+0.05%)
Feb 17, 2012 55.97 56.41 55.65 56.15 92,842 +0.50(+0.90%)
Feb 16, 2012 54.80 55.78 54.38 55.65 113,235 +1.06(+1.94%)
Feb 15, 2012 54.86 55.32 54.21 54.60 166,954 +0.23(+0.41%)
Feb 14, 2012 54.29 54.47 53.60 54.37 87,960 -0.50(-0.92%)
Feb 13, 2012 54.02 54.87 53.49 54.87 141,390 +2.44(+4.66%)
Feb 10, 2012 52.82 52.93 51.69 52.43 178,487 -1.31(-2.43%)
Feb 09, 2012 54.77 55.29 53.38 53.74 150,819 -1.05(-1.91%)
Feb 08, 2012 55.43 55.66 53.93 54.78 107,593 -0.24(-0.44%)
Feb 07, 2012 54.96 55.70 54.89 55.02 105,995 -0.10(-0.17%)
Feb 06, 2012 55.66 55.66 53.03 55.12 223,394 -1.68(-2.95%)
Feb 03, 2012 55.99 57.58 55.74 56.80 148,681 +1.84(+3.35%)
Feb 02, 2012 55.36 55.36 54.27 54.96 127,514 -0.40(-0.72%)
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.