Breaking News Bar

Business News and Information

Lindsay Corp (NY: LNN )

149.91 USD +1.13 (+0.76%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 147.99 150.63 146.81 149.91 87,419 +1.13(+0.76%)
Jan 21, 2021 143.19 149.39 143.19 148.78 117,351 +5.32(+3.71%)
Jan 20, 2021 140.25 143.91 139.57 143.46 142,107 +3.24(+2.31%)
Jan 19, 2021 139.95 141.14 138.28 140.22 79,838 +2.05(+1.48%)
Jan 15, 2021 139.14 139.58 135.42 138.17 79,600 -2.60(-1.85%)
Jan 14, 2021 142.46 143.20 140.30 140.77 114,156 -0.73(-0.52%)
Jan 13, 2021 142.81 143.25 140.75 141.50 107,124 -1.49(-1.04%)
Jan 12, 2021 141.93 144.48 140.14 142.99 136,396 +2.70(+1.92%)
Jan 11, 2021 142.48 143.88 139.38 140.29 112,847 -3.71(-2.58%)
Jan 08, 2021 138.62 144.98 138.43 144.00 116,100 +5.18(+3.73%)
Jan 07, 2021 125.00 139.02 123.68 138.82 168,657 +1.12(+0.81%)
Jan 06, 2021 132.20 138.67 132.20 137.70 149,789 +7.65(+5.88%)
Jan 05, 2021 127.47 132.44 127.47 130.05 55,840 +2.58(+2.02%)
Jan 04, 2021 129.54 130.40 126.70 127.47 43,051 -0.99(-0.77%)
Dec 31, 2020 128.46 128.46 128.46 56,687 +1.54(+1.21%)
Dec 30, 2020 127.00 129.20 126.62 126.92 56,687 -0.08(-0.06%)
Dec 29, 2020 126.69 128.19 124.84 127.00 60,705 +0.29(+0.23%)
Dec 28, 2020 129.31 130.18 126.51 126.71 62,998 -0.60(-0.47%)
Dec 24, 2020 127.45 128.65 125.75 127.31 56,100 +0.49(+0.39%)
Dec 23, 2020 125.03 127.07 125.03 126.82 36,348 +1.72(+1.37%)
Dec 22, 2020 125.87 126.64 124.25 125.10 55,118 -0.35(-0.28%)
Dec 21, 2020 122.92 125.88 122.92 125.45 153,297 +0.69(+0.55%)
Dec 18, 2020 123.99 126.37 123.99 124.76 258,000 +0.02(+0.02%)
Dec 17, 2020 124.47 124.82 122.00 124.74 110,823 +0.90(+0.73%)
Dec 16, 2020 124.18 124.87 122.66 123.84 60,393 -0.93(-0.75%)
Dec 15, 2020 120.64 125.39 120.29 124.77 69,194 +4.71(+3.92%)
Dec 14, 2020 121.00 121.00 118.90 120.06 77,662 +0.09(+0.08%)
Dec 11, 2020 119.33 121.21 118.08 119.97 39,300 +0.30(+0.25%)
Dec 10, 2020 119.52 120.96 118.75 119.67 53,419 -0.97(-0.80%)
Dec 09, 2020 121.80 122.00 119.28 120.64 55,637 +0.04(+0.03%)
Dec 08, 2020 118.03 120.73 118.03 120.60 60,321 +1.48(+1.24%)
Dec 07, 2020 120.00 120.00 117.01 119.12 47,264 -0.02(-0.02%)
Dec 04, 2020 114.88 119.31 114.88 119.14 59,400 +3.98(+3.46%)
Dec 03, 2020 117.66 117.88 114.32 115.16 52,860 -2.50(-2.12%)
Dec 02, 2020 116.93 118.40 115.85 117.66 116,431 +1.34(+1.15%)
Dec 01, 2020 117.17 118.33 115.10 116.32 54,448 +0.50(+0.43%)
Nov 30, 2020 112.70 117.24 111.57 115.82 107,849 +2.10(+1.85%)
Nov 27, 2020 111.28 114.10 111.28 113.72 13,600 +1.81(+1.62%)
Nov 25, 2020 116.20 116.20 111.05 111.91 41,400 -4.54(-3.90%)
Nov 24, 2020 116.73 117.90 115.54 116.45 57,914 +0.61(+0.53%)
Nov 23, 2020 114.96 116.16 114.27 115.84 40,100 +2.05(+1.80%)
Nov 20, 2020 113.58 114.80 112.02 113.79 39,500 -0.59(-0.52%)
Nov 19, 2020 114.67 114.91 113.22 114.38 37,050 -0.61(-0.53%)
Nov 18, 2020 117.62 118.18 114.70 114.99 53,521 -2.22(-1.89%)
Nov 17, 2020 115.92 118.06 111.99 117.21 88,638 +1.34(+1.16%)
Nov 16, 2020 118.40 118.40 113.93 115.87 74,070 -0.04(-0.03%)
Nov 13, 2020 116.81 117.79 114.41 115.91 50,900 -0.26(-0.22%)
Nov 12, 2020 116.81 118.05 115.00 116.17 37,387 -1.88(-1.59%)
Nov 11, 2020 119.55 119.55 115.68 118.05 44,977 -1.01(-0.85%)
Nov 10, 2020 115.96 120.17 115.96 119.06 65,420 +4.49(+3.92%)
Nov 09, 2020 119.72 122.98 114.41 114.57 60,440 +2.02(+1.79%)
Nov 06, 2020 113.10 113.61 111.41 112.55 33,000 +0.57(+0.51%)
Nov 05, 2020 107.56 112.36 107.50 111.98 33,900 +5.06(+4.73%)
Nov 04, 2020 109.39 109.39 105.05 106.92 31,532 -4.24(-3.81%)
Nov 03, 2020 110.34 112.16 109.94 111.16 37,111 +2.87(+2.65%)
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.
 
bottom clear