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, 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%)
Feb 01, 2006 21.02 21.06 20.89 21.01 54,019 -0.06(-0.28%)
Jan 31, 2006 20.50 21.09 20.43 21.07 123,912 +0.60(+2.93%)
Jan 30, 2006 20.46 20.77 20.18 20.47 63,969 +0.01(+0.04%)
Jan 27, 2006 20.43 20.72 20.13 20.46 55,322 +0.20(+1.00%)
Jan 26, 2006 19.43 20.43 19.34 20.26 115,856 +0.90(+4.67%)
Jan 25, 2006 19.42 19.58 19.26 19.36 46,200 -0.09(-0.48%)
Jan 24, 2006 18.63 19.63 18.61 19.45 70,485 +0.90(+4.87%)
Jan 23, 2006 18.93 18.93 18.49 18.55 63,733 -0.19(-1.04%)
Jan 20, 2006 19.96 19.96 18.74 18.74 63,022 -1.10(-5.53%)
Jan 19, 2006 19.29 19.84 18.88 19.84 60,652 +0.76(+3.98%)
Jan 18, 2006 18.78 19.11 18.59 19.08 38,145 +0.23(+1.21%)
Jan 17, 2006 19.58 19.58 18.66 18.85 49,043 -0.66(-3.37%)
Jan 13, 2006 18.69 19.56 18.67 19.51 85,056 +0.83(+4.43%)
Jan 12, 2006 18.48 18.78 18.40 18.68 63,969 +0.35(+1.93%)
Jan 11, 2006 18.02 18.36 17.83 18.33 102,233 +0.30(+1.69%)
Jan 10, 2006 17.77 18.16 17.64 18.02 99,864 +0.25(+1.42%)
Jan 09, 2006 17.39 18.09 17.39 17.77 74,631 +0.39(+2.23%)
Jan 06, 2006 16.57 17.47 16.57 17.38 60,179 +0.84(+5.05%)
Jan 05, 2006 16.61 16.72 16.49 16.55 50,465 -0.13(-0.81%)
Jan 04, 2006 16.39 16.72 16.38 16.68 75,816 +0.26(+1.59%)
Jan 03, 2006 16.25 16.48 16.04 16.42 57,691 +0.19(+1.14%)
Dec 30, 2005 16.58 16.58 16.04 16.23 83,990 -0.35(-2.14%)
Dec 29, 2005 16.01 16.59 16.01 16.59 73,920 +0.50(+3.10%)
Dec 28, 2005 16.04 16.11 15.83 16.09 83,871 +0.03(+0.21%)
Dec 27, 2005 16.33 16.38 16.04 16.06 57,454 -0.33(-2.01%)
Dec 23, 2005 16.44 16.50 16.20 16.38 35,538 -0.14(-0.82%)
Dec 22, 2005 16.55 16.76 16.36 16.52 45,489 +0.08(+0.51%)
Dec 21, 2005 16.17 16.69 16.17 16.44 63,022 +0.45(+2.80%)
Dec 20, 2005 16.04 16.04 15.90 15.99 62,548 -0.04(-0.26%)
Dec 19, 2005 15.95 16.07 15.85 16.03 96,191 +0.09(+0.58%)
Dec 16, 2005 16.01 16.17 15.94 15.94 225,553 -0.03(-0.21%)
Dec 15, 2005 16.00 16.04 15.84 15.97 35,538 -0.03(-0.21%)
Dec 14, 2005 16.00 16.04 15.95 16.00 22,626 +0.00(+0.00%)
Dec 13, 2005 15.96 16.06 15.92 16.00 51,649 +0.02(+0.11%)
Dec 12, 2005 16.04 16.04 15.97 15.99 33,761 -0.05(-0.32%)
Dec 09, 2005 15.88 16.04 15.88 16.04 58,283 +0.14(+0.90%)
Dec 08, 2005 15.95 16.08 15.89 15.90 32,932 -0.06(-0.37%)
Dec 07, 2005 16.00 16.04 15.90 15.95 42,646 -0.05(-0.32%)
Dec 06, 2005 16.04 16.13 15.95 16.00 62,548 -0.03(-0.21%)
Dec 05, 2005 16.04 16.04 15.91 16.04 52,834 +0.00(+0.00%)
Dec 02, 2005 16.01 16.05 15.89 16.04 27,483 +0.00(+0.00%)
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.