Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lindsay Corp (NY: LNN )

113.82 -0.48 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.18 41.29 36.91 40.71 0 +2.52(+6.59%)
Oct 30, 2008 38.01 39.21 36.89 38.20 306,854 +1.83(+5.04%)
Oct 29, 2008 38.50 38.53 35.36 36.37 531,978 +0.83(+2.34%)
Oct 28, 2008 32.10 35.54 30.08 35.54 394,717 +4.25(+13.59%)
Oct 27, 2008 33.32 35.69 31.18 31.28 465,710 -3.32(-9.59%)
Oct 24, 2008 33.37 36.43 32.21 34.60 0 -1.13(-3.16%)
Oct 23, 2008 39.03 39.15 33.82 35.73 1,131,889 -3.24(-8.32%)
Oct 22, 2008 42.25 42.25 37.56 38.98 438,272 -4.12(-9.55%)
Oct 21, 2008 43.14 45.69 41.82 43.09 612,640 -0.56(-1.29%)
Oct 20, 2008 41.52 45.18 41.52 43.66 781,311 +2.58(+6.29%)
Oct 17, 2008 40.99 44.30 40.42 41.07 0 -1.54(-3.61%)
Oct 16, 2008 41.55 43.18 37.86 42.61 766,874 +1.60(+3.90%)
Oct 15, 2008 48.29 48.77 41.01 41.01 588,133 -8.49(-17.15%)
Oct 14, 2008 56.58 58.34 48.56 49.50 545,988 -5.13(-9.40%)
Oct 13, 2008 56.61 58.26 52.90 54.63 493,912 +2.09(+3.97%)
Oct 10, 2008 45.04 54.84 40.53 52.55 0 +5.97(+12.82%)
Oct 09, 2008 44.53 54.61 44.53 46.57 1,168,212 +1.66(+3.70%)
Oct 08, 2008 49.12 52.44 38.63 44.91 1,646,771 -3.00(-6.27%)
Oct 07, 2008 48.56 50.43 46.08 47.92 716,398 +1.01(+2.15%)
Oct 06, 2008 47.96 48.07 41.61 46.91 542,211 -3.05(-6.10%)
Oct 03, 2008 50.78 55.06 48.56 49.95 0 -0.83(-1.63%)
Oct 02, 2008 56.01 57.98 48.50 50.78 703,653 -7.36(-12.66%)
Oct 01, 2008 64.18 65.03 57.36 58.14 431,037 -4.11(-6.60%)
Sep 30, 2008 63.34 65.02 58.98 62.25 528,150 -0.62(-0.98%)
Sep 29, 2008 59.21 68.45 57.36 62.87 744,401 +2.71(+4.51%)
Sep 26, 2008 62.47 62.47 58.20 60.15 0 -2.32(-3.71%)
Sep 25, 2008 62.47 64.54 60.81 62.47 158,139 -0.78(-1.23%)
Sep 24, 2008 69.74 69.74 63.18 63.25 248,510 -3.52(-5.27%)
Sep 23, 2008 68.15 68.17 63.07 66.77 647,470 -1.33(-1.96%)
Sep 22, 2008 75.14 75.14 67.12 68.10 438,591 -5.14(-7.02%)
Sep 19, 2008 83.68 83.68 69.86 73.25 0 +2.28(+3.22%)
Sep 18, 2008 62.54 72.59 60.92 70.96 585,550 +10.15(+16.69%)
Sep 17, 2008 60.87 63.65 58.56 60.81 584,041 -1.93(-3.08%)
Sep 16, 2008 56.35 62.93 56.17 62.75 432,091 +5.06(+8.77%)
Sep 15, 2008 57.84 59.98 57.40 57.69 591,359 -3.77(-6.14%)
Sep 12, 2008 59.17 62.58 59.17 61.46 0 +1.52(+2.54%)
Sep 11, 2008 57.56 61.26 57.56 59.94 453,294 +1.37(+2.34%)
Sep 10, 2008 55.83 59.63 55.78 58.57 521,634 +2.83(+5.08%)
Sep 09, 2008 60.32 60.77 55.23 55.74 732,815 -4.30(-7.15%)
Sep 08, 2008 64.08 64.92 57.21 60.03 610,224 -2.15(-3.45%)
Sep 05, 2008 60.75 62.46 57.69 62.18 0 +1.63(+2.68%)
Sep 04, 2008 61.61 62.88 57.28 60.56 1,114,834 -1.98(-3.16%)
Sep 03, 2008 66.28 66.28 61.08 62.53 744,829 -3.99(-5.99%)
Sep 02, 2008 69.62 70.08 65.73 66.52 441,412 -3.57(-5.09%)
Aug 29, 2008 72.21 73.51 69.65 70.09 0 -2.22(-3.08%)
Aug 28, 2008 72.01 73.94 71.12 72.31 636,393 +0.42(+0.58%)
Aug 27, 2008 70.59 73.17 69.28 71.89 265,899 +2.87(+4.15%)
Aug 26, 2008 69.02 70.43 68.45 69.03 187,927 -0.65(-0.93%)
Aug 25, 2008 71.05 71.74 68.38 69.68 286,404 -1.16(-1.63%)
Aug 22, 2008 72.04 73.16 70.02 70.83 0 -0.92(-1.28%)
Aug 21, 2008 71.62 72.34 68.53 71.75 439,297 -0.24(-0.33%)
Aug 20, 2008 73.48 74.06 71.01 71.99 534,708 -1.61(-2.19%)
Aug 19, 2008 76.02 76.21 73.28 73.60 357,930 -3.77(-4.88%)
Aug 18, 2008 78.42 79.53 76.79 77.37 152,114 -1.04(-1.33%)
Aug 15, 2008 79.27 79.27 76.95 78.41 0 +1.08(+1.39%)
Aug 14, 2008 75.23 78.61 74.66 77.34 415,115 +1.49(+1.96%)
Aug 13, 2008 77.83 77.83 74.18 75.85 265,646 -0.81(-1.06%)
Aug 12, 2008 80.58 80.58 76.28 76.66 265,446 -1.66(-2.12%)
Aug 11, 2008 79.14 79.86 76.67 78.32 332,906 +1.03(+1.33%)
Aug 08, 2008 72.74 79.47 72.73 77.29 444,853 +3.05(+4.10%)
Aug 07, 2008 73.72 75.77 71.61 74.25 403,586 +0.29(+0.39%)
Aug 06, 2008 73.86 74.41 72.90 73.96 333,592 +0.19(+0.26%)
Aug 05, 2008 78.45 78.45 71.95 73.77 638,352 -2.30(-3.03%)
Aug 04, 2008 80.21 82.55 74.88 76.07 381,253 -5.13(-6.31%)
Aug 01, 2008 79.27 81.43 77.76 81.19 145,847 +2.24(+2.84%)
Jul 31, 2008 80.75 81.46 78.39 78.95 488,537 -2.12(-2.62%)
Jul 30, 2008 77.86 81.62 77.86 81.07 442,944 +4.22(+5.49%)
Jul 29, 2008 76.86 77.01 75.15 76.86 370,461 +1.77(+2.36%)
Jul 28, 2008 78.01 79.16 74.11 75.08 418,537 -2.97(-3.80%)
Jul 25, 2008 77.22 79.14 75.43 78.05 403,670 +2.28(+3.02%)
Jul 24, 2008 75.57 77.80 73.88 75.77 466,760 -1.26(-1.63%)
Jul 23, 2008 77.87 78.70 75.26 77.03 465,668 -0.06(-0.08%)
Jul 22, 2008 75.74 77.09 74.46 77.09 496,667 +0.39(+0.50%)
Jul 21, 2008 74.43 76.99 73.37 76.70 829,735 +4.11(+5.66%)
Jul 18, 2008 71.83 74.73 71.41 72.59 929,738 +1.88(+2.66%)
Jul 17, 2008 68.74 71.06 68.62 70.71 636,980 +2.30(+3.36%)
Jul 16, 2008 65.18 68.93 63.52 68.41 617,552 +2.94(+4.50%)
Jul 15, 2008 65.46 67.41 62.64 65.47 770,806 -0.27(-0.40%)
Jul 14, 2008 67.53 67.53 64.44 65.73 427,418 -0.47(-0.71%)
Jul 11, 2008 65.49 66.85 63.35 66.20 510,802 +0.14(+0.21%)
Jul 10, 2008 66.10 67.35 64.47 66.07 857,530 +0.43(+0.65%)
Jul 09, 2008 67.04 69.47 65.37 65.64 717,444 -1.30(-1.94%)
Jul 08, 2008 67.80 68.03 64.74 66.94 664,402 -0.75(-1.11%)
Jul 07, 2008 68.45 70.01 65.03 67.69 594,941 +0.92(+1.37%)
Jul 04, 2008 66.37 68.27 63.69 66.78 747,537 +0.00(+0.00%)
Jul 03, 2008 66.37 68.27 63.69 66.78 747,537 -0.50(-0.74%)
Jul 02, 2008 71.28 71.50 66.48 67.27 1,442,588 -3.87(-5.44%)
Jul 01, 2008 72.06 72.65 69.32 71.14 705,974 -1.57(-2.15%)
Jun 30, 2008 73.60 74.63 70.94 72.71 598,713 -0.55(-0.75%)
Jun 27, 2008 74.15 74.93 71.28 73.25 1,370,482 -1.24(-1.67%)
Jun 26, 2008 76.99 78.24 73.08 74.49 885,360 -3.41(-4.38%)
Jun 25, 2008 84.21 84.71 73.05 77.91 1,950,026 -7.09(-8.35%)
Jun 24, 2008 84.13 86.70 83.40 85.00 900,394 -0.47(-0.55%)
Jun 23, 2008 82.68 85.88 80.60 85.47 954,347 +2.80(+3.38%)
Jun 20, 2008 85.02 86.42 81.73 82.67 1,732,198 -1.91(-2.26%)
Jun 19, 2008 88.74 88.78 82.36 84.58 2,333,160 -4.15(-4.68%)
Jun 18, 2008 78.08 99.26 77.64 88.73 8,693,216 -17.74(-16.66%)
Jun 17, 2008 110.65 111.66 101.53 106.47 1,272,555 -4.04(-3.65%)
Jun 16, 2008 108.34 110.80 104.64 110.51 599,898 +2.85(+2.65%)
Jun 13, 2008 98.69 107.66 97.20 107.66 926,129 +9.85(+10.07%)
Jun 12, 2008 97.50 98.83 96.61 97.81 426,526 +1.95(+2.04%)
Jun 11, 2008 99.28 101.83 95.32 95.86 513,869 -2.63(-2.67%)
Jun 10, 2008 101.75 102.35 95.67 98.49 658,314 +0.61(+0.62%)
Jun 09, 2008 99.57 101.33 96.70 97.88 552,105 -2.04(-2.04%)
Jun 06, 2008 95.66 101.94 95.66 99.92 841,605 +3.36(+3.48%)
Jun 05, 2008 92.85 96.96 92.85 96.55 467,534 +3.59(+3.87%)
Jun 04, 2008 92.20 96.03 91.13 92.96 392,343 +0.21(+0.23%)
Jun 03, 2008 92.01 95.12 90.50 92.75 486,481 +1.33(+1.46%)
Jun 02, 2008 90.34 93.92 90.27 91.41 467,833 +1.57(+1.74%)
May 30, 2008 91.33 92.93 89.09 89.85 310,033 -0.62(-0.68%)
May 29, 2008 89.04 93.87 88.14 90.46 619,404 +1.72(+1.94%)
May 28, 2008 88.27 89.64 88.07 88.74 546,144 +0.47(+0.53%)
May 27, 2008 84.25 88.29 82.58 88.27 423,348 +4.45(+5.31%)
May 26, 2008 82.91 84.62 80.78 83.82 0 +0.00(+0.00%)
May 23, 2008 82.91 84.62 80.78 83.82 441,656 -0.05(-0.06%)
May 22, 2008 84.03 86.17 83.03 83.87 341,201 -0.75(-0.89%)
May 21, 2008 84.89 88.32 84.43 84.63 528,330 -0.98(-1.14%)
May 20, 2008 88.38 88.38 85.17 85.60 601,909 -2.47(-2.81%)
May 19, 2008 90.97 93.65 87.38 88.07 504,884 -3.31(-3.62%)
May 16, 2008 93.96 94.12 89.74 91.39 465,544 -2.59(-2.76%)
May 15, 2008 95.44 95.72 90.66 93.98 614,636 -1.22(-1.28%)
May 14, 2008 91.56 95.35 87.55 95.19 843,484 +2.69(+2.90%)
May 13, 2008 95.06 95.06 91.43 92.51 340,589 -1.74(-1.84%)
May 12, 2008 93.50 94.96 90.80 94.24 249,001 +1.55(+1.67%)
May 09, 2008 89.85 93.47 89.13 92.69 209,806 +1.42(+1.56%)
May 08, 2008 87.20 91.51 85.24 91.27 474,847 +3.87(+4.42%)
May 07, 2008 85.49 91.56 85.35 87.41 831,514 +2.62(+3.09%)
May 06, 2008 83.86 86.77 82.36 84.79 648,869 -0.35(-0.41%)
May 05, 2008 88.03 88.03 84.28 85.14 440,199 -1.45(-1.68%)
May 02, 2008 89.31 90.63 85.40 86.59 547,837 -2.17(-2.45%)
May 01, 2008 88.85 89.79 84.28 88.77 631,401 -0.33(-0.36%)
Apr 30, 2008 87.78 90.03 83.90 89.09 1,128,254 +0.63(+0.72%)
Apr 29, 2008 94.90 97.11 88.32 88.46 667,264 -6.98(-7.32%)
Apr 28, 2008 95.84 99.59 94.89 95.44 539,352 -0.44(-0.46%)
Apr 25, 2008 97.84 100.11 92.29 95.88 431,970 -1.00(-1.03%)
Apr 24, 2008 97.12 97.26 91.00 96.88 807,288 -0.39(-0.40%)
Apr 23, 2008 110.53 110.53 93.46 97.26 1,895,801 -13.02(-11.81%)
Apr 22, 2008 108.68 112.21 107.04 110.29 412,671 +1.93(+1.78%)
Apr 21, 2008 108.72 109.63 106.72 108.36 326,206 -0.80(-0.73%)
Apr 18, 2008 106.25 110.24 105.35 109.16 498,007 +4.96(+4.76%)
Apr 17, 2008 102.59 106.10 101.53 104.19 456,970 +1.19(+1.16%)
Apr 16, 2008 99.21 103.40 98.90 103.00 554,905 +5.55(+5.70%)
Apr 15, 2008 93.92 98.29 91.74 97.45 389,799 +5.25(+5.70%)
Apr 14, 2008 90.69 93.84 89.12 92.20 304,783 +0.87(+0.96%)
Apr 11, 2008 92.36 93.26 90.73 91.33 247,058 -2.34(-2.50%)
Apr 10, 2008 92.41 94.29 88.56 93.67 421,517 +1.36(+1.47%)
Apr 09, 2008 95.30 96.55 91.63 92.31 354,135 -2.82(-2.97%)
Apr 08, 2008 93.76 95.19 90.97 95.13 534,892 +1.59(+1.70%)
Apr 07, 2008 95.08 97.46 92.71 93.54 449,688 +0.54(+0.58%)
Apr 04, 2008 95.27 96.69 92.29 93.00 624,736 -0.87(-0.93%)
Apr 03, 2008 91.80 95.11 90.44 93.88 458,799 +2.96(+3.26%)
Apr 02, 2008 91.48 95.71 90.59 90.91 712,086 +0.72(+0.80%)
Apr 01, 2008 88.76 90.38 86.38 90.20 497,120 +2.52(+2.87%)
Mar 31, 2008 87.93 88.54 85.87 87.68 431,597 +0.40(+0.46%)
Mar 28, 2008 86.76 89.10 85.49 87.28 906,010 +1.28(+1.49%)
Mar 27, 2008 91.02 91.02 85.35 85.99 753,414 -3.25(-3.64%)
Mar 26, 2008 87.96 89.80 86.64 89.25 626,126 +1.72(+1.97%)
Mar 25, 2008 90.44 91.90 86.94 87.53 1,117,930 -2.22(-2.47%)
Mar 24, 2008 82.88 89.85 82.88 89.74 1,056,368 +6.84(+8.25%)
Mar 21, 2008 76.70 85.40 74.06 82.91 1,370,737 +0.00(+0.00%)
Mar 20, 2008 76.70 85.40 74.06 82.91 1,370,737 +5.90(+7.66%)
Mar 19, 2008 75.29 81.13 71.69 77.01 1,562,505 +11.75(+18.00%)
Mar 18, 2008 60.45 65.33 59.47 65.26 742,106 +5.97(+10.07%)
Mar 17, 2008 59.25 60.79 55.74 59.29 502,083 -1.81(-2.96%)
Mar 14, 2008 62.49 63.95 59.38 61.09 609,147 -1.96(-3.11%)
Mar 13, 2008 58.76 63.32 57.16 63.05 519,566 +3.72(+6.27%)
Mar 12, 2008 59.88 60.48 59.18 59.33 477,398 -0.69(-1.15%)
Mar 11, 2008 57.22 60.44 55.46 60.03 802,641 +3.14(+5.52%)
Mar 10, 2008 60.74 60.74 56.71 56.88 426,384 -3.76(-6.19%)
Mar 07, 2008 65.00 65.00 60.14 60.64 469,707 -3.82(-5.93%)
Mar 06, 2008 66.49 66.74 64.13 64.47 372,971 -2.10(-3.15%)
Mar 05, 2008 66.72 67.42 64.08 66.56 345,619 +1.02(+1.55%)
Mar 04, 2008 65.34 66.31 63.36 65.54 390,522 -0.37(-0.56%)
Mar 03, 2008 67.60 69.57 64.86 65.91 516,937 -1.36(-2.02%)
Feb 29, 2008 66.64 69.60 66.64 67.27 551,136 -1.38(-2.01%)
Feb 28, 2008 63.48 68.89 62.83 68.65 631,038 +4.78(+7.49%)
Feb 27, 2008 63.31 64.89 61.77 63.87 374,406 +0.42(+0.66%)
Feb 26, 2008 60.14 64.37 60.14 63.45 576,093 +3.50(+5.84%)
Feb 25, 2008 58.65 60.04 57.64 59.95 280,351 +0.92(+1.57%)
Feb 22, 2008 59.12 59.69 57.12 59.02 172,479 -0.21(-0.36%)
Feb 21, 2008 60.43 61.37 58.61 59.24 266,036 -0.88(-1.47%)
Feb 20, 2008 59.44 60.15 58.16 60.12 273,937 +0.38(+0.63%)
Feb 19, 2008 58.21 60.68 57.65 59.74 287,619 +2.95(+5.20%)
Feb 18, 2008 57.40 57.79 56.05 56.79 0 +0.00(+0.00%)
Feb 15, 2008 57.40 57.79 56.05 56.79 219,611 -1.08(-1.86%)
Feb 14, 2008 58.66 59.59 56.99 57.87 283,871 -1.44(-2.42%)
Feb 13, 2008 53.91 59.73 53.91 59.31 500,409 +5.81(+10.86%)
Feb 12, 2008 52.21 54.59 51.39 53.50 241,903 +1.93(+3.73%)
Feb 11, 2008 50.90 51.99 49.82 51.57 367,373 +1.99(+4.02%)
Feb 08, 2008 49.92 50.68 48.58 49.58 198,090 -0.34(-0.69%)
Feb 07, 2008 49.36 50.17 48.14 49.92 270,081 +0.17(+0.34%)
Feb 06, 2008 53.48 54.16 49.50 49.75 309,944 -3.39(-6.38%)
Feb 05, 2008 55.23 55.70 52.91 53.14 231,135 -3.47(-6.14%)
Feb 04, 2008 55.98 57.11 54.74 56.61 246,357 +0.96(+1.72%)
Feb 01, 2008 52.37 56.03 51.98 55.65 335,589 +3.44(+6.59%)
Jan 31, 2008 50.75 52.94 49.54 52.21 373,216 +0.74(+1.43%)
Jan 30, 2008 51.11 53.91 50.75 51.48 340,727 -0.10(-0.20%)
Jan 29, 2008 50.91 51.65 49.57 51.58 294,015 +0.92(+1.81%)
Jan 28, 2008 51.90 52.44 48.81 50.66 459,871 -1.25(-2.41%)
Jan 25, 2008 53.09 57.16 51.57 51.91 468,873 -0.39(-0.74%)
Jan 24, 2008 51.86 53.33 49.69 52.30 467,908 +0.74(+1.44%)
Jan 23, 2008 51.84 51.84 45.06 51.55 968,976 -1.63(-3.07%)
Jan 22, 2008 48.89 54.72 47.80 53.19 488,866 +3.19(+6.38%)
Jan 21, 2008 52.34 53.74 48.56 50.00 0 +0.00(+0.00%)
Jan 18, 2008 52.34 53.74 48.56 50.00 562,859 -1.31(-2.55%)
Jan 17, 2008 57.95 57.95 50.71 51.31 724,119 -6.32(-10.97%)
Jan 16, 2008 61.06 62.08 56.47 57.63 323,022 -3.71(-6.05%)
Jan 15, 2008 61.52 62.99 60.84 61.34 278,529 -1.16(-1.86%)
Jan 14, 2008 59.42 63.23 58.48 62.51 342,831 +4.24(+7.27%)
Jan 11, 2008 57.50 60.22 56.67 58.27 342,677 -0.27(-0.45%)
Jan 10, 2008 56.20 59.65 55.22 58.54 341,835 +1.81(+3.20%)
Jan 09, 2008 55.76 56.95 54.18 56.72 419,547 +0.25(+0.44%)
Jan 08, 2008 57.19 59.44 56.26 56.47 407,050 -0.56(-0.98%)
Jan 07, 2008 57.57 58.95 56.24 57.03 532,776 -0.57(-1.00%)
Jan 04, 2008 59.72 59.72 57.11 57.60 391,389 -2.81(-4.65%)
Jan 03, 2008 57.65 61.38 57.33 60.41 479,832 +2.98(+5.18%)
Jan 02, 2008 61.20 61.20 56.74 57.43 587,947 -3.05(-5.05%)
Jan 01, 2008 61.81 63.63 59.53 60.49 0 +0.00(+0.00%)
Dec 31, 2007 61.81 63.63 59.53 60.49 462,616 -1.75(-2.80%)
Dec 28, 2007 59.89 62.23 57.84 62.23 625,478 +2.99(+5.06%)
Dec 27, 2007 61.88 61.93 57.80 59.24 567,626 -2.77(-4.47%)
Dec 26, 2007 64.67 65.10 57.42 62.01 682,677 -2.47(-3.83%)
Dec 24, 2007 61.25 66.31 61.25 64.48 344,897 +3.70(+6.08%)
Dec 21, 2007 61.95 62.10 59.88 60.79 382,775 -0.31(-0.50%)
Dec 20, 2007 50.78 61.59 50.78 61.09 1,208,588 +11.72(+23.74%)
Dec 19, 2007 47.89 50.18 47.89 49.37 145,272 +0.91(+1.87%)
Dec 18, 2007 47.56 48.65 45.88 48.47 205,336 +1.57(+3.36%)
Dec 17, 2007 48.93 49.76 46.80 46.89 312,562 -2.75(-5.53%)
Dec 14, 2007 50.16 51.02 48.92 49.64 130,658 -0.40(-0.80%)
Dec 13, 2007 50.50 50.50 48.77 50.04 221,931 -0.80(-1.58%)
Dec 12, 2007 49.12 51.28 49.12 50.84 212,745 +2.39(+4.93%)
Dec 11, 2007 49.93 51.17 48.29 48.46 242,593 -1.12(-2.26%)
Dec 10, 2007 49.95 50.58 48.38 49.58 121,776 +0.22(+0.45%)
Dec 07, 2007 50.65 50.65 48.45 49.35 126,182 -0.87(-1.74%)
Dec 06, 2007 48.44 50.60 48.04 50.23 116,867 +1.90(+3.93%)
Dec 05, 2007 48.95 49.11 47.85 48.33 104,923 +0.64(+1.35%)
Dec 04, 2007 46.50 48.76 46.50 47.69 156,450 +0.39(+0.83%)
Dec 03, 2007 45.18 49.26 45.11 47.29 284,163 +2.01(+4.44%)
Nov 30, 2007 45.65 46.57 45.20 45.28 237,942 -0.22(-0.49%)
Nov 29, 2007 45.28 45.91 44.25 45.50 279,050 +0.82(+1.84%)
Nov 28, 2007 42.05 44.83 41.94 44.68 294,740 +2.91(+6.96%)
Nov 27, 2007 41.12 42.05 40.57 41.77 235,605 +0.85(+2.07%)
Nov 26, 2007 42.15 42.24 40.65 40.93 125,048 -0.61(-1.46%)
Nov 23, 2007 40.94 41.96 40.90 41.53 53,057 +1.00(+2.47%)
Nov 21, 2007 41.07 41.40 40.42 40.53 118,270 -0.65(-1.58%)
Nov 20, 2007 40.51 42.55 39.94 41.18 140,358 +1.07(+2.67%)
Nov 19, 2007 40.52 41.47 39.78 40.11 139,890 -0.92(-2.23%)
Nov 16, 2007 41.41 41.68 40.28 41.03 210,396 -0.05(-0.12%)
Nov 15, 2007 41.19 41.77 40.35 41.08 159,991 -0.11(-0.27%)
Nov 14, 2007 41.50 42.60 41.11 41.19 221,113 +0.36(+0.88%)
Nov 13, 2007 40.21 41.14 38.98 40.83 127,970 +0.92(+2.29%)
Nov 12, 2007 41.12 41.77 39.23 39.92 304,265 -0.60(-1.48%)
Nov 09, 2007 39.87 41.00 39.45 40.52 164,197 -0.48(-1.17%)
Nov 08, 2007 40.39 41.30 39.16 41.00 143,747 +1.12(+2.81%)
Nov 07, 2007 40.11 40.94 39.18 39.87 210,946 -1.26(-3.06%)
Nov 06, 2007 38.58 41.29 38.58 41.13 230,696 +2.20(+5.65%)
Nov 05, 2007 40.43 40.46 37.24 38.93 287,494 -1.34(-3.34%)
Nov 02, 2007 40.82 41.00 38.51 40.28 172,496 +0.11(+0.28%)
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.