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, 2020 93.47 97.17 92.68 94.57 161,479 -1.39(-1.45%)
Feb 27, 2020 95.20 98.50 95.04 95.96 145,343 -1.01(-1.04%)
Feb 26, 2020 100.24 101.50 96.76 96.97 91,412 -2.69(-2.70%)
Feb 25, 2020 100.24 101.22 99.42 99.67 97,992 +0.05(+0.05%)
Feb 24, 2020 97.84 99.77 97.84 99.62 66,061 -1.16(-1.15%)
Feb 21, 2020 100.33 101.02 99.84 100.77 73,199 +0.49(+0.49%)
Feb 20, 2020 102.55 103.18 100.06 100.29 57,142 -2.62(-2.54%)
Feb 19, 2020 104.58 104.58 102.46 102.90 49,859 -1.48(-1.42%)
Feb 18, 2020 104.49 104.79 103.06 104.38 66,285 -0.39(-0.37%)
Feb 14, 2020 104.79 105.04 104.27 104.77 50,580 +0.11(+0.10%)
Feb 13, 2020 103.64 104.75 103.48 104.67 47,579 +0.48(+0.46%)
Feb 12, 2020 104.33 104.60 103.89 104.19 142,051 +0.38(+0.37%)
Feb 11, 2020 102.01 104.16 101.94 103.81 72,869 +2.15(+2.12%)
Feb 10, 2020 99.66 101.70 99.62 101.66 63,066 +1.80(+1.80%)
Feb 07, 2020 101.48 101.82 99.54 99.86 63,115 -2.21(-2.16%)
Feb 06, 2020 102.41 102.53 100.81 102.07 71,285 +0.00(+0.00%)
Feb 05, 2020 101.26 102.15 100.60 102.07 88,480 +1.96(+1.96%)
Feb 04, 2020 97.99 100.26 97.99 100.11 116,319 +3.59(+3.72%)
Feb 03, 2020 95.23 97.77 95.23 96.52 77,819 +1.27(+1.33%)
Jan 31, 2020 95.53 96.02 94.29 95.25 95,986 -0.96(-1.00%)
Jan 30, 2020 95.71 97.01 95.19 96.21 44,781 -0.32(-0.34%)
Jan 29, 2020 97.36 97.58 96.47 96.54 70,345 -0.54(-0.56%)
Jan 28, 2020 98.44 99.39 96.87 97.08 85,756 -0.70(-0.72%)
Jan 27, 2020 96.10 98.37 96.10 97.78 104,284 -0.27(-0.27%)
Jan 24, 2020 97.34 98.40 96.80 98.05 96,511 +0.70(+0.71%)
Jan 23, 2020 96.85 97.66 95.38 97.35 81,656 +0.25(+0.25%)
Jan 22, 2020 97.54 97.54 96.12 97.11 84,735 -0.29(-0.29%)
Jan 21, 2020 99.02 99.16 96.12 97.39 120,108 -2.27(-2.27%)
Jan 17, 2020 99.87 100.38 98.49 99.66 161,518 +0.49(+0.49%)
Jan 16, 2020 100.33 101.23 98.52 99.17 172,382 -0.77(-0.77%)
Jan 15, 2020 101.84 102.12 99.83 99.94 99,228 -1.94(-1.91%)
Jan 14, 2020 104.27 104.40 100.81 101.89 146,889 -1.89(-1.82%)
Jan 13, 2020 100.80 104.51 100.04 103.77 204,023 +3.58(+3.57%)
Jan 10, 2020 100.37 101.50 99.58 100.19 237,866 +0.21(+0.21%)
Jan 09, 2020 93.97 106.42 93.75 99.98 416,499 +7.91(+8.59%)
Jan 08, 2020 89.69 92.92 89.69 92.07 136,901 +1.93(+2.14%)
Jan 07, 2020 90.04 90.98 88.74 90.14 72,562 -0.50(-0.55%)
Jan 06, 2020 90.57 90.99 89.32 90.63 80,179 -0.67(-0.73%)
Jan 03, 2020 90.39 91.78 90.39 91.30 102,602 -0.48(-0.52%)
Jan 02, 2020 91.89 92.11 90.72 91.77 96,952 +0.37(+0.41%)
Dec 31, 2019 92.64 93.65 91.22 91.40 69,522 -1.30(-1.40%)
Dec 30, 2019 92.07 93.26 91.79 92.70 103,096 +0.56(+0.61%)
Dec 27, 2019 91.80 92.67 90.85 92.14 65,951 +0.44(+0.48%)
Dec 26, 2019 91.89 92.51 90.74 91.70 34,554 +0.13(+0.15%)
Dec 24, 2019 92.19 92.36 90.63 91.56 29,510 -0.44(-0.48%)
Dec 23, 2019 91.25 92.36 90.65 92.00 76,230 +0.87(+0.95%)
Dec 20, 2019 91.71 91.91 90.61 91.14 145,345 -0.15(-0.17%)
Dec 19, 2019 90.79 91.41 90.25 91.29 53,762 +0.39(+0.43%)
Dec 18, 2019 90.79 91.23 89.95 90.90 50,947 -0.03(-0.03%)
Dec 17, 2019 89.92 91.50 89.55 90.93 76,544 +1.28(+1.42%)
Dec 16, 2019 89.89 91.21 89.02 89.65 69,933 +0.57(+0.64%)
Dec 13, 2019 88.82 90.17 88.30 89.08 59,125 +0.30(+0.34%)
Dec 12, 2019 87.98 89.29 87.30 88.78 88,173 +0.90(+1.02%)
Dec 11, 2019 86.84 88.03 86.52 87.88 55,070 +1.26(+1.45%)
Dec 10, 2019 86.58 87.31 85.76 86.62 46,518 +0.04(+0.04%)
Dec 09, 2019 86.76 87.42 86.48 86.58 64,599 -0.30(-0.35%)
Dec 06, 2019 87.35 88.17 86.64 86.89 72,987 +0.65(+0.75%)
Dec 05, 2019 86.39 86.86 85.57 86.24 84,313 -0.12(-0.14%)
Dec 04, 2019 86.12 87.42 85.28 86.37 66,388 +0.80(+0.93%)
Dec 03, 2019 84.29 85.79 83.69 85.57 59,991 +0.25(+0.29%)
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.