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 (%)
Feb 28, 2003 16.00 16.02 15.62 15.66 9,358 -0.38(-2.37%)
Feb 27, 2003 15.70 16.04 15.70 16.04 11,846 +0.34(+2.15%)
Feb 26, 2003 15.80 15.96 15.57 15.70 45,134 -0.11(-0.69%)
Feb 25, 2003 15.63 15.84 15.58 15.81 20,257 +0.13(+0.81%)
Feb 24, 2003 16.05 16.05 15.68 15.68 37,315 -0.37(-2.31%)
Feb 21, 2003 16.09 16.11 16.04 16.06 7,463 -0.06(-0.37%)
Feb 20, 2003 16.43 16.43 16.00 16.11 14,334 -0.32(-1.95%)
Feb 19, 2003 16.53 16.53 16.35 16.44 35,183 -0.09(-0.56%)
Feb 18, 2003 16.53 16.71 16.46 16.53 65,509 +0.00(+0.00%)
Feb 14, 2003 16.93 17.18 16.46 16.53 31,274 -0.27(-1.61%)
Feb 13, 2003 16.46 16.81 16.46 16.80 17,769 +0.38(+2.31%)
Feb 12, 2003 16.21 16.46 16.21 16.42 41,935 +0.17(+1.04%)
Feb 11, 2003 16.63 16.63 15.66 16.25 90,742 -0.40(-2.38%)
Feb 10, 2003 16.98 16.98 16.65 16.65 22,981 -0.36(-2.13%)
Feb 07, 2003 17.62 17.62 17.01 17.01 17,650 -0.63(-3.59%)
Feb 06, 2003 17.72 17.79 17.64 17.64 20,257 -0.08(-0.43%)
Feb 05, 2003 17.68 17.73 17.60 17.72 16,940 +0.08(+0.43%)
Feb 04, 2003 17.47 17.68 17.39 17.64 12,438 +0.17(+0.97%)
Feb 03, 2003 17.26 17.59 17.25 17.47 13,030 +0.16(+0.93%)
Jan 31, 2003 17.25 17.35 17.22 17.31 2,843 +0.05(+0.29%)
Jan 30, 2003 17.77 17.79 17.14 17.26 40,869 -0.51(-2.85%)
Jan 29, 2003 17.94 17.94 17.72 17.77 18,598 -0.20(-1.13%)
Jan 28, 2003 17.64 17.98 17.64 17.97 32,103 +0.12(+0.66%)
Jan 27, 2003 17.81 17.98 17.64 17.85 27,127 -0.04(-0.24%)
Jan 24, 2003 17.90 17.95 17.73 17.90 27,127 -0.03(-0.14%)
Jan 23, 2003 18.57 18.82 17.60 17.92 77,237 -0.68(-3.68%)
Jan 22, 2003 18.53 18.74 18.50 18.61 9,240 +0.12(+0.64%)
Jan 21, 2003 18.82 18.84 18.45 18.49 36,960 -0.28(-1.48%)
Jan 17, 2003 18.66 18.77 18.61 18.77 34,354 +0.15(+0.82%)
Jan 16, 2003 18.70 18.70 18.57 18.61 18,124 -0.04(-0.23%)
Jan 15, 2003 18.78 18.80 18.64 18.66 23,455 -0.21(-1.12%)
Jan 14, 2003 19.28 19.28 18.82 18.87 27,127 -0.41(-2.10%)
Jan 13, 2003 19.44 19.46 19.18 19.27 24,877 -0.17(-0.87%)
Jan 10, 2003 19.45 19.60 19.42 19.44 21,323 -0.09(-0.48%)
Jan 09, 2003 19.16 19.73 19.09 19.53 28,431 +0.34(+1.76%)
Jan 08, 2003 18.83 19.58 18.83 19.20 37,078 +0.38(+2.02%)
Jan 07, 2003 17.77 18.82 17.75 18.82 28,786 +0.98(+5.49%)
Jan 06, 2003 17.79 18.03 17.78 17.84 10,661 +0.08(+0.43%)
Jan 03, 2003 18.02 18.02 17.43 17.76 20,849 -0.20(-1.13%)
Jan 02, 2003 18.06 18.06 17.65 17.96 18,835 -0.10(-0.56%)
Dec 31, 2002 18.53 18.53 18.06 18.06 18,006 -0.46(-2.51%)
Dec 30, 2002 18.89 18.89 18.53 18.53 22,152 -0.36(-1.92%)
Dec 27, 2002 18.49 19.02 18.44 18.89 28,904 +0.21(+1.13%)
Dec 26, 2002 19.12 19.12 18.66 18.68 9,832 -0.37(-1.95%)
Dec 24, 2002 19.10 19.11 19.01 19.05 829 -0.07(-0.35%)
Dec 23, 2002 19.80 19.80 18.95 19.12 42,646 -0.62(-3.16%)
Dec 20, 2002 19.80 19.89 19.58 19.74 44,186 -0.01(-0.04%)
Dec 19, 2002 20.05 20.05 19.71 19.75 11,017 -0.25(-1.27%)
Dec 18, 2002 20.09 20.18 19.92 20.01 17,887 -0.08(-0.42%)
Dec 17, 2002 20.26 20.26 20.01 20.09 45,726 -0.21(-1.04%)
Dec 16, 2002 20.01 20.30 20.01 20.30 18,361 +0.32(+1.61%)
Dec 13, 2002 20.03 20.07 19.98 19.98 17,414 -0.07(-0.34%)
Dec 12, 2002 20.26 20.34 20.05 20.05 22,389 -0.25(-1.25%)
Dec 11, 2002 20.11 20.36 20.10 20.30 14,689 +0.21(+1.05%)
Dec 10, 2002 20.51 20.64 19.97 20.09 33,051 -0.46(-2.26%)
Dec 09, 2002 20.68 20.81 20.51 20.55 17,414 -0.15(-0.73%)
Dec 06, 2002 20.55 20.71 20.09 20.71 13,149 +0.07(+0.33%)
Dec 05, 2002 20.64 20.66 20.57 20.64 9,358 +0.03(+0.16%)
Dec 04, 2002 20.77 20.77 20.39 20.61 16,821 -0.08(-0.37%)
Dec 03, 2002 20.77 20.86 20.68 20.68 10,069 -0.14(-0.65%)
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.