Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	118.49	118.49	116.61	117.05	69,745	-0.92(-0.78%)
May 16, 2024	118.13	118.15	115.53	117.97	78,226	+0.38(+0.32%)
May 15, 2024	120.11	120.11	117.50	117.59	91,008	-1.63(-1.37%)
May 14, 2024	119.90	120.42	118.50	119.22	84,921	+0.67(+0.56%)
May 13, 2024	120.24	120.30	118.51	118.56	71,120	-0.82(-0.69%)
May 10, 2024	119.44	119.76	117.72	119.38	68,718	-0.39(-0.32%)
May 09, 2024	117.68	119.76	117.68	119.76	113,921	+1.77(+1.50%)
May 08, 2024	117.59	119.11	117.33	118.00	75,648	-0.43(-0.36%)
May 07, 2024	118.66	119.39	117.44	118.43	68,260	+0.07(+0.06%)
May 06, 2024	119.06	120.11	118.14	118.36	80,803	+0.42(+0.36%)
May 03, 2024	120.40	121.39	117.64	117.94	105,563	-1.59(-1.33%)
May 02, 2024	117.73	119.70	116.52	119.52	92,527	+2.70(+2.31%)
May 01, 2024	115.81	118.22	115.81	116.82	100,174	+1.02(+0.88%)
Apr 30, 2024	115.86	117.56	115.60	115.81	86,425	-1.18(-1.01%)
Apr 29, 2024	116.65	117.84	115.81	116.98	84,772	+1.09(+0.94%)
Apr 26, 2024	116.93	117.30	115.55	115.89	70,572	-1.16(-0.99%)
Apr 25, 2024	115.84	117.39	114.84	117.05	71,572	+1.03(+0.89%)
Apr 24, 2024	117.76	118.92	115.81	116.03	87,291	-2.58(-2.18%)
Apr 23, 2024	115.75	118.68	115.75	118.61	91,408	+2.13(+1.83%)
Apr 22, 2024	117.67	117.67	115.74	116.47	107,714	-0.55(-0.47%)
Apr 19, 2024	115.83	117.23	115.19	117.02	124,898	+0.86(+0.74%)
Apr 18, 2024	112.69	116.62	112.69	116.16	125,934	+3.69(+3.28%)
Apr 17, 2024	114.66	115.02	112.45	112.47	111,860	-1.36(-1.19%)
Apr 16, 2024	113.79	115.69	112.88	113.83	82,126	-0.57(-0.50%)
Apr 15, 2024	115.18	115.54	113.67	114.40	78,108	+0.21(+0.18%)
Apr 12, 2024	114.23	115.48	113.68	114.19	78,545	-0.69(-0.60%)
Apr 11, 2024	115.33	115.58	114.39	114.88	63,978	+0.12(+0.10%)
Apr 10, 2024	115.67	115.81	113.88	114.76	106,917	-3.50(-2.96%)
Apr 09, 2024	119.64	119.64	117.52	118.26	99,896	-1.19(-0.99%)
Apr 08, 2024	116.72	119.67	115.44	119.44	121,845	+3.54(+3.05%)
Apr 05, 2024	115.97	118.53	114.97	115.91	130,456	+1.75(+1.54%)
Apr 04, 2024	112.22	118.53	109.76	114.15	251,757	-0.86(-0.75%)
Apr 03, 2024	114.16	116.41	113.99	115.01	112,413	+0.56(+0.49%)
Apr 02, 2024	114.93	114.93	112.67	114.45	102,943	-0.84(-0.73%)
Apr 01, 2024	117.35	117.35	113.94	115.29	100,949	-2.02(-1.73%)
Mar 28, 2024	118.23	119.68	117.17	117.31	86,214	-0.45(-0.38%)
Mar 27, 2024	117.67	118.24	116.20	117.76	72,984	+0.75(+0.64%)
Mar 26, 2024	115.78	117.02	115.13	117.01	86,465	+1.98(+1.72%)
Mar 25, 2024	113.24	115.22	112.52	115.03	65,415	+2.08(+1.85%)
Mar 22, 2024	113.71	113.71	112.26	112.94	38,299	-0.42(-0.37%)
Mar 21, 2024	114.12	114.75	112.74	113.36	85,325	+0.30(+0.27%)
Mar 20, 2024	112.16	113.74	111.68	113.06	58,224	+0.12(+0.11%)
Mar 19, 2024	111.19	113.14	111.19	112.94	51,705	+1.07(+0.95%)
Mar 18, 2024	114.24	114.33	111.47	111.88	102,498	-2.83(-2.47%)
Mar 15, 2024	112.67	115.07	112.67	114.71	347,980	+1.73(+1.54%)
Mar 14, 2024	115.84	115.92	112.50	112.97	90,789	-2.74(-2.37%)
Mar 13, 2024	114.09	116.87	114.09	115.72	65,727	+2.06(+1.82%)
Mar 12, 2024	115.19	115.44	113.27	113.65	60,630	-2.06(-1.78%)
Mar 11, 2024	114.94	116.43	114.59	115.72	88,281	+1.09(+0.95%)
Mar 08, 2024	121.16	121.78	114.51	114.63	103,391	-7.74(-6.32%)
Mar 07, 2024	120.27	122.89	120.27	122.37	56,738	+2.80(+2.34%)
Mar 06, 2024	121.03	121.41	119.41	119.56	54,726	-1.18(-0.97%)
Mar 05, 2024	119.46	121.53	119.46	120.74	62,435	+0.61(+0.51%)
Mar 04, 2024	120.85	121.28	119.28	120.13	56,461	-0.01(-0.01%)
Mar 01, 2024	118.95	121.78	116.65	120.14	119,455	+1.19(+1.00%)
Feb 29, 2024	122.46	122.46	118.95	118.96	141,361	-2.08(-1.72%)
Feb 28, 2024	118.02	121.16	118.02	121.04	57,171	+1.78(+1.49%)
Feb 27, 2024	120.99	121.11	118.26	119.27	82,586	-0.97(-0.80%)
Feb 26, 2024	120.57	121.16	119.41	120.23	54,614	-1.23(-1.01%)
Feb 23, 2024	119.71	121.91	119.44	121.46	68,238	+2.51(+2.11%)
Feb 22, 2024	122.21	122.47	118.55	118.95	89,424	-3.67(-2.99%)
Feb 21, 2024	122.45	123.03	120.64	122.61	106,055	+0.19(+0.15%)
Feb 20, 2024	121.42	122.72	120.63	122.43	117,989	-0.65(-0.53%)
Feb 16, 2024	124.63	126.33	122.96	123.07	54,892	-2.28(-1.82%)
Feb 15, 2024	125.36	125.75	123.98	125.36	96,652	-0.42(-0.33%)
Feb 14, 2024	126.43	126.43	123.91	125.78	47,118	+1.60(+1.29%)
Feb 13, 2024	127.61	127.61	122.64	124.18	63,700	-6.92(-5.28%)
Feb 12, 2024	129.51	132.01	129.51	131.10	51,322	+1.34(+1.03%)
Feb 09, 2024	127.86	130.59	127.53	129.76	49,482	+1.82(+1.42%)
Feb 08, 2024	127.64	128.96	127.40	127.94	109,695	-0.13(-0.10%)
Feb 07, 2024	127.80	129.57	126.17	128.07	50,905	+0.04(+0.03%)
Feb 06, 2024	128.05	129.19	127.57	128.03	35,966	+0.68(+0.53%)
Feb 05, 2024	129.24	130.29	127.32	127.35	45,640	-3.59(-2.74%)
Feb 02, 2024	129.66	131.27	128.93	130.94	48,620	-0.46(-0.35%)
Feb 01, 2024	130.57	131.58	129.10	131.40	47,793	+2.04(+1.58%)
Jan 31, 2024	133.66	133.66	129.35	129.36	61,738	-3.95(-2.96%)
Jan 30, 2024	131.63	134.27	131.52	133.31	60,964	+0.54(+0.40%)
Jan 29, 2024	132.80	133.41	131.01	132.77	49,165	+0.19(+0.14%)
Jan 26, 2024	132.67	132.93	131.15	132.58	79,396	+0.60(+0.45%)
Jan 25, 2024	130.61	132.49	129.35	131.99	103,054	+3.23(+2.51%)
Jan 24, 2024	132.81	132.81	128.39	128.75	70,129	-2.97(-2.26%)
Jan 23, 2024	131.58	132.39	130.29	131.73	51,017	+1.15(+0.88%)
Jan 22, 2024	129.29	131.55	129.29	130.57	52,121	+1.70(+1.32%)
Jan 19, 2024	129.49	129.49	127.11	128.87	122,986	+0.00(+0.00%)
Jan 18, 2024	127.42	129.81	127.34	128.87	85,988	+2.77(+2.20%)
Jan 17, 2024	127.03	128.21	126.10	126.10	72,148	-2.82(-2.19%)
Jan 16, 2024	127.72	129.62	127.44	128.92	80,328	+0.39(+0.30%)
Jan 12, 2024	132.22	133.12	128.11	128.53	62,751	-1.65(-1.27%)
Jan 11, 2024	130.70	131.14	127.92	130.19	102,436	-0.91(-0.70%)
Jan 10, 2024	131.83	132.00	129.95	131.10	82,903	-0.32(-0.24%)
Jan 09, 2024	130.84	132.05	129.86	131.42	104,132	-0.70(-0.53%)
Jan 08, 2024	132.93	132.93	131.01	132.11	74,775	-0.12(-0.09%)
Jan 05, 2024	127.44	133.19	126.61	132.23	142,703	+1.75(+1.34%)
Jan 04, 2024	121.14	132.66	121.14	130.48	158,707	+8.40(+6.88%)
Jan 03, 2024	125.74	125.74	121.82	122.08	147,214	-4.87(-3.84%)
Jan 02, 2024	127.93	128.93	126.47	126.95	84,654	-1.46(-1.14%)
Dec 29, 2023	129.85	129.91	128.42	128.42	45,628	-1.49(-1.15%)
Dec 28, 2023	130.70	131.12	129.47	129.91	59,635	-0.50(-0.38%)
Dec 27, 2023	133.09	133.09	130.39	130.40	82,760	-2.17(-1.64%)
Dec 26, 2023	133.24	133.65	132.28	132.57	61,903	-0.31(-0.23%)
Dec 22, 2023	131.14	133.29	130.74	132.88	53,041	+2.35(+1.80%)
Dec 21, 2023	129.38	130.65	129.00	130.53	73,013	+1.07(+0.83%)
Dec 20, 2023	129.62	132.55	128.10	129.46	65,814	-0.39(-0.30%)
Dec 19, 2023	129.84	131.54	128.87	129.85	82,175	+0.46(+0.35%)
Dec 18, 2023	133.18	133.18	129.38	129.39	107,438	-3.58(-2.69%)
Dec 15, 2023	133.04	133.31	130.91	132.97	693,067	+0.09(+0.07%)
Dec 14, 2023	128.30	133.23	128.30	132.88	129,366	+5.37(+4.21%)
Dec 13, 2023	121.35	129.02	121.35	127.51	135,958	+6.20(+5.11%)
Dec 12, 2023	121.57	121.62	120.14	121.31	85,492	-0.43(-0.35%)
Dec 11, 2023	120.45	122.11	119.89	121.73	64,893	+1.88(+1.57%)
Dec 08, 2023	119.20	120.98	119.10	119.86	51,494	+0.95(+0.80%)
Dec 07, 2023	120.16	120.50	118.88	118.90	57,788	-1.41(-1.17%)
Dec 06, 2023	119.86	122.48	118.63	120.31	92,844	+1.03(+0.87%)
Dec 05, 2023	120.90	120.90	118.82	119.28	117,358	-1.99(-1.64%)
Dec 04, 2023	117.96	121.27	117.61	121.27	75,881	+2.26(+1.90%)
Dec 01, 2023	117.91	119.84	116.82	119.01	115,015	+0.39(+0.33%)
Nov 30, 2023	119.31	120.08	117.56	118.62	90,324	-0.30(-0.25%)
Nov 29, 2023	118.67	119.48	117.85	118.92	74,655	+1.35(+1.15%)
Nov 28, 2023	119.94	119.94	117.25	117.57	46,919	-2.16(-1.80%)
Nov 27, 2023	120.26	120.26	119.40	119.73	51,019	-1.44(-1.19%)
Nov 24, 2023	120.41	122.00	120.41	121.17	24,122	+0.46(+0.38%)
Nov 22, 2023	120.30	121.29	119.89	120.71	47,480	+0.41(+0.34%)
Nov 21, 2023	122.29	122.32	120.28	120.30	77,301	-2.07(-1.69%)
Nov 20, 2023	126.05	126.86	122.17	122.37	78,869	-3.80(-3.01%)
Nov 17, 2023	125.71	128.34	124.60	126.17	82,157	+1.43(+1.15%)
Nov 16, 2023	123.48	125.01	123.16	124.74	51,466	+0.42(+0.34%)
Nov 15, 2023	127.16	128.34	123.78	124.32	112,893	-3.32(-2.60%)
Nov 14, 2023	124.29	127.76	124.29	127.64	92,562	+5.52(+4.52%)
Nov 13, 2023	121.44	122.61	121.36	122.12	44,292	+0.24(+0.19%)
Nov 10, 2023	119.21	122.06	119.21	121.88	41,604	+1.63(+1.35%)
Nov 09, 2023	122.05	122.05	119.56	120.25	109,956	-0.79(-0.66%)
Nov 08, 2023	122.47	122.75	121.05	121.05	97,595	-1.50(-1.22%)
Nov 07, 2023	125.97	126.75	122.47	122.54	65,568	-4.72(-3.71%)
Nov 06, 2023	126.54	128.01	126.06	127.26	79,049	+0.18(+0.14%)
Nov 03, 2023	128.07	129.93	127.08	127.08	92,132	+1.16(+0.92%)
Nov 02, 2023	126.26	129.24	125.86	125.92	117,208	+0.42(+0.33%)

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.

Lindsay Corp (NY: LNN )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Lindsay Corp (NY: LNN )

Historical Prices

Sections

Services

Poteau Daily News