Skip to main content

Lindsay Corp (NY: LNN )

117.05 -0.92 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 159.74 159.93 157.78 159.83 31,589 +0.39(+0.24%)
May 27, 2021 160.71 161.12 159.16 159.45 43,605 +0.81(+0.51%)
May 26, 2021 158.61 159.39 157.12 158.64 88,667 +0.44(+0.28%)
May 25, 2021 157.98 158.65 156.60 158.20 79,230 +1.70(+1.09%)
May 24, 2021 156.68 159.15 155.15 156.50 28,332 +0.10(+0.06%)
May 21, 2021 158.86 158.86 155.12 156.41 44,098 -0.37(-0.24%)
May 20, 2021 155.34 157.15 153.28 156.78 47,487 +1.55(+1.00%)
May 19, 2021 155.34 155.44 151.56 155.22 32,734 -1.80(-1.14%)
May 18, 2021 160.45 160.45 156.77 157.02 37,001 -2.69(-1.68%)
May 17, 2021 160.45 162.12 159.22 159.71 46,904 -1.85(-1.15%)
May 14, 2021 160.34 161.69 159.29 161.56 71,254 +2.91(+1.84%)
May 13, 2021 157.33 160.40 157.33 158.65 92,433 +2.53(+1.62%)
May 12, 2021 159.68 163.62 155.77 156.12 30,189 -5.13(-3.18%)
May 11, 2021 158.69 161.77 157.93 161.25 73,934 +0.13(+0.08%)
May 10, 2021 167.08 168.50 160.93 161.12 44,120 -4.87(-2.94%)
May 07, 2021 162.47 166.62 162.47 166.00 27,608 +2.32(+1.42%)
May 06, 2021 161.61 163.98 160.60 163.67 33,177 +2.59(+1.61%)
May 05, 2021 161.56 162.45 158.39 161.09 62,583 -0.45(-0.28%)
May 04, 2021 160.83 162.48 159.95 161.53 106,900 +0.00(+0.00%)
May 03, 2021 162.11 163.34 158.94 161.53 70,823 +0.91(+0.57%)
Apr 30, 2021 161.90 163.66 160.57 160.62 95,677 -3.27(-2.00%)
Apr 29, 2021 165.97 165.97 162.73 163.90 35,160 -0.45(-0.27%)
Apr 28, 2021 164.42 165.22 161.87 164.34 31,429 +0.19(+0.12%)
Apr 27, 2021 164.54 164.61 162.15 164.15 37,220 -0.19(-0.12%)
Apr 26, 2021 162.95 165.18 162.77 164.34 25,879 +2.23(+1.37%)
Apr 23, 2021 158.90 163.47 158.22 162.11 43,349 +4.42(+2.80%)
Apr 22, 2021 159.86 159.86 157.19 157.69 31,474 -1.09(-0.68%)
Apr 21, 2021 155.68 159.09 155.03 158.78 27,240 +3.02(+1.94%)
Apr 20, 2021 158.12 158.73 153.95 155.76 51,763 -2.50(-1.58%)
Apr 19, 2021 158.14 158.77 155.37 158.26 36,443 -1.29(-0.81%)
Apr 16, 2021 160.11 160.11 157.37 159.54 41,904 +1.32(+0.83%)
Apr 15, 2021 158.30 158.72 155.79 158.23 33,582 +0.65(+0.41%)
Apr 14, 2021 155.82 158.51 154.12 157.58 37,433 +1.44(+0.92%)
Apr 13, 2021 159.25 159.52 155.29 156.13 52,976 -2.21(-1.40%)
Apr 12, 2021 159.96 159.96 157.65 158.34 60,705 -1.62(-1.01%)
Apr 09, 2021 158.50 160.05 158.40 159.96 41,387 +1.85(+1.17%)
Apr 08, 2021 158.45 158.45 155.72 158.11 66,585 +0.82(+0.52%)
Apr 07, 2021 166.08 166.08 155.28 157.29 81,532 -8.48(-5.11%)
Apr 06, 2021 166.76 173.53 163.95 165.77 81,885 +1.86(+1.14%)
Apr 05, 2021 162.97 164.66 162.33 163.91 53,772 +1.71(+1.06%)
Apr 01, 2021 161.59 163.42 161.24 162.19 25,493 +0.76(+0.47%)
Mar 31, 2021 159.02 162.96 158.92 161.44 68,849 +2.29(+1.44%)
Mar 30, 2021 155.99 160.35 155.99 159.15 92,692 +2.85(+1.82%)
Mar 29, 2021 159.09 163.68 156.15 156.30 71,180 -4.88(-3.03%)
Mar 26, 2021 159.16 163.32 157.50 161.18 60,998 +3.08(+1.95%)
Mar 25, 2021 153.78 159.19 153.09 158.10 40,558 +2.67(+1.72%)
Mar 24, 2021 155.77 159.24 155.06 155.43 116,113 +0.95(+0.61%)
Mar 23, 2021 157.93 159.01 153.57 154.48 84,186 -5.22(-3.27%)
Mar 22, 2021 159.99 161.10 156.74 159.70 58,865 -1.04(-0.64%)
Mar 19, 2021 164.41 164.41 159.87 160.74 204,462 -3.71(-2.26%)
Mar 18, 2021 165.03 168.28 164.17 164.45 66,780 -0.47(-0.28%)
Mar 17, 2021 164.63 165.26 163.13 164.91 38,413 +0.48(+0.29%)
Mar 16, 2021 165.69 166.63 162.83 164.44 56,414 -1.22(-0.74%)
Mar 15, 2021 163.65 165.96 161.16 165.66 43,481 +1.04(+0.63%)
Mar 12, 2021 162.38 164.98 160.51 164.62 73,074 +3.31(+2.05%)
Mar 11, 2021 163.00 163.00 159.62 161.31 64,920 +0.45(+0.28%)
Mar 10, 2021 157.96 161.74 157.96 160.86 60,361 +1.98(+1.24%)
Mar 09, 2021 159.43 162.19 158.52 158.89 60,916 +0.35(+0.22%)
Mar 08, 2021 155.22 160.10 154.42 158.54 82,956 +4.16(+2.69%)
Mar 05, 2021 152.41 154.77 150.89 154.38 122,306 +3.63(+2.41%)
Mar 04, 2021 154.13 155.86 150.28 150.75 73,010 -4.67(-3.00%)
Mar 03, 2021 156.98 158.08 154.70 155.42 57,707 -2.21(-1.40%)
Mar 02, 2021 161.50 162.00 155.97 157.63 37,811 -4.87(-3.00%)
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.