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, 2005 19.43 19.84 19.43 19.62 43,594 +0.19(+0.96%)
Feb 25, 2005 19.42 19.48 19.31 19.43 29,141 +0.10(+0.52%)
Feb 24, 2005 19.20 19.49 19.00 19.33 48,332 +0.13(+0.66%)
Feb 23, 2005 19.02 19.35 19.02 19.20 91,097 +0.13(+0.66%)
Feb 22, 2005 19.20 19.36 18.92 19.08 178,760 -0.13(-0.66%)
Feb 18, 2005 19.55 19.55 18.74 19.20 159,806 -0.26(-1.34%)
Feb 17, 2005 19.50 19.74 19.40 19.47 54,255 +0.01(+0.04%)
Feb 16, 2005 19.36 19.92 19.36 19.46 77,830 +0.10(+0.52%)
Feb 15, 2005 19.04 19.51 18.73 19.36 134,455 +0.15(+0.79%)
Feb 14, 2005 19.18 19.25 19.09 19.20 19,901 -0.01(-0.04%)
Feb 11, 2005 19.16 19.36 19.11 19.21 36,486 -0.03(-0.13%)
Feb 10, 2005 19.12 19.29 19.08 19.24 67,642 +0.03(+0.18%)
Feb 09, 2005 19.42 19.46 19.19 19.20 79,962 -0.13(-0.66%)
Feb 08, 2005 19.31 19.37 19.13 19.33 83,753 -0.07(-0.35%)
Feb 07, 2005 19.42 19.50 19.18 19.40 36,605 -0.06(-0.30%)
Feb 04, 2005 19.33 19.58 19.30 19.46 127,110 +0.17(+0.88%)
Feb 03, 2005 18.95 19.34 18.95 19.29 45,252 +0.27(+1.42%)
Feb 02, 2005 18.44 19.02 18.44 19.02 128,650 +0.51(+2.78%)
Feb 01, 2005 19.16 19.17 18.48 18.50 41,461 -0.68(-3.52%)
Jan 31, 2005 18.40 19.18 18.40 19.18 41,698 +0.73(+3.98%)
Jan 28, 2005 19.08 19.09 18.42 18.44 44,423 -0.70(-3.66%)
Jan 27, 2005 18.73 19.20 18.73 19.15 40,514 +0.41(+2.21%)
Jan 26, 2005 18.49 18.73 18.16 18.73 61,126 +0.29(+1.56%)
Jan 25, 2005 18.39 18.70 18.39 18.44 33,524 +0.10(+0.55%)
Jan 24, 2005 18.82 18.91 18.34 18.34 40,395 -0.41(-2.21%)
Jan 21, 2005 18.99 19.09 18.66 18.76 42,172 -0.24(-1.24%)
Jan 20, 2005 19.50 19.60 18.71 18.99 165,492 -0.51(-2.60%)
Jan 19, 2005 19.52 20.05 19.48 19.50 91,216 +0.08(+0.43%)
Jan 18, 2005 18.98 19.50 18.78 19.42 56,980 +0.43(+2.27%)
Jan 14, 2005 19.01 19.30 18.86 18.98 63,969 +0.06(+0.31%)
Jan 13, 2005 19.42 19.84 18.74 18.93 98,087 -0.53(-2.73%)
Jan 12, 2005 19.63 19.79 19.28 19.46 64,799 -0.21(-1.07%)
Jan 11, 2005 19.42 19.85 19.25 19.67 58,876 +0.21(+1.08%)
Jan 10, 2005 19.37 19.93 19.24 19.46 76,763 +0.08(+0.44%)
Jan 07, 2005 19.60 20.03 18.99 19.37 137,653 -0.23(-1.16%)
Jan 06, 2005 20.23 20.50 19.60 19.60 71,196 -0.62(-3.05%)
Jan 05, 2005 21.27 21.27 20.22 20.22 55,203 -1.08(-5.07%)
Jan 04, 2005 21.15 21.55 21.15 21.30 146,775 +0.12(+0.56%)
Jan 03, 2005 21.95 22.07 20.86 21.18 70,130 -0.67(-3.05%)
Dec 31, 2004 22.80 22.80 21.85 21.85 73,802 -0.95(-4.18%)
Dec 30, 2004 22.94 23.39 22.79 22.80 68,708 -0.06(-0.26%)
Dec 29, 2004 22.82 22.86 22.71 22.86 48,214 +0.04(+0.18%)
Dec 28, 2004 22.61 23.02 22.56 22.82 108,275 +0.14(+0.60%)
Dec 27, 2004 22.58 22.72 22.58 22.68 108,867 +0.10(+0.45%)
Dec 23, 2004 22.33 22.78 22.33 22.58 47,740 +0.34(+1.52%)
Dec 22, 2004 23.08 23.08 22.10 22.24 115,619 -1.00(-4.32%)
Dec 21, 2004 22.30 23.25 22.30 23.25 61,719 +1.00(+4.52%)
Dec 20, 2004 22.07 22.37 21.71 22.24 64,562 +0.24(+1.07%)
Dec 17, 2004 22.62 22.62 22.01 22.01 44,897 -0.51(-2.25%)
Dec 16, 2004 22.88 23.17 22.40 22.51 52,479 -0.45(-1.95%)
Dec 15, 2004 23.30 23.30 22.94 22.96 41,698 -0.42(-1.81%)
Dec 14, 2004 22.75 23.55 22.72 23.38 39,448 +0.62(+2.71%)
Dec 13, 2004 22.63 22.79 22.18 22.77 26,180 +0.25(+1.12%)
Dec 10, 2004 22.58 22.62 22.40 22.51 13,386 -0.11(-0.48%)
Dec 09, 2004 22.58 22.67 22.07 22.62 23,337 +0.04(+0.19%)
Dec 08, 2004 22.62 22.80 22.45 22.58 53,308 -0.03(-0.15%)
Dec 07, 2004 24.06 24.13 22.61 22.61 38,145 -1.49(-6.16%)
Dec 06, 2004 24.06 24.36 23.97 24.10 23,811 +0.00(+0.00%)
Dec 03, 2004 24.44 24.44 24.10 24.10 13,504 -0.26(-1.07%)
Dec 02, 2004 24.86 24.86 24.27 24.36 24,640 -0.55(-2.20%)
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.