Lindsay Corp (NY: LNN )

168.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 166.80 169.25 165.76 168.93 32,145 +2.67(+1.61%)
May 05, 2021 166.75 167.67 163.48 166.26 60,636 -0.46(-0.28%)
May 04, 2021 166.00 167.70 165.09 166.72 103,574 +0.00(+0.00%)
May 03, 2021 167.32 168.59 164.04 166.72 68,619 +0.94(+0.57%)
Apr 30, 2021 167.10 168.92 165.73 165.78 92,700 -3.38(-2.00%)
Apr 29, 2021 171.30 171.30 167.96 169.16 34,066 -0.46(-0.27%)
Apr 28, 2021 169.70 170.53 167.07 169.62 30,451 +0.20(+0.12%)
Apr 27, 2021 169.83 169.90 167.36 169.42 36,062 -0.20(-0.12%)
Apr 26, 2021 168.18 170.49 168.00 169.62 25,074 +2.30(+1.37%)
Apr 23, 2021 164.00 168.72 163.30 167.32 42,000 +4.56(+2.80%)
Apr 22, 2021 164.99 164.99 162.24 162.76 30,495 -1.12(-0.68%)
Apr 21, 2021 160.68 164.20 160.01 163.88 26,393 +3.12(+1.94%)
Apr 20, 2021 163.20 163.83 158.90 160.76 50,153 -2.58(-1.58%)
Apr 19, 2021 163.22 163.87 160.36 163.34 35,309 -1.33(-0.81%)
Apr 16, 2021 165.25 165.25 162.42 164.67 40,600 +1.36(+0.83%)
Apr 15, 2021 163.38 163.82 160.79 163.31 32,537 +0.67(+0.41%)
Apr 14, 2021 160.83 163.60 159.07 162.64 36,269 +1.49(+0.92%)
Apr 13, 2021 164.37 164.64 160.28 161.15 51,328 -2.28(-1.40%)
Apr 12, 2021 165.10 165.10 162.71 163.43 58,816 -1.67(-1.01%)
Apr 09, 2021 163.59 165.19 163.49 165.10 40,100 +1.91(+1.17%)
Apr 08, 2021 163.54 163.54 160.72 163.19 64,513 +0.85(+0.52%)
Apr 07, 2021 171.41 171.41 160.27 162.34 78,995 -8.75(-5.11%)
Apr 06, 2021 172.12 179.10 169.22 171.09 79,337 +1.92(+1.13%)
Apr 05, 2021 168.21 169.95 167.54 169.17 52,099 +1.77(+1.06%)
Apr 01, 2021 166.78 168.67 166.42 167.40 24,700 +0.78(+0.47%)
Mar 31, 2021 164.13 168.19 164.02 166.62 66,707 +2.36(+1.44%)
Mar 30, 2021 161.00 165.50 161.00 164.26 89,808 +2.94(+1.82%)
Mar 29, 2021 164.20 168.94 161.17 161.32 68,965 -5.04(-3.03%)
Mar 26, 2021 164.27 168.57 162.56 166.36 59,100 +3.18(+1.95%)
Mar 25, 2021 158.72 164.30 158.01 163.18 39,296 +2.76(+1.72%)
Mar 24, 2021 160.77 164.35 160.04 160.42 112,500 +0.98(+0.61%)
Mar 23, 2021 163.00 164.12 158.50 159.44 81,567 -5.39(-3.27%)
Mar 22, 2021 165.13 166.27 161.77 164.83 57,034 -1.07(-0.64%)
Mar 19, 2021 169.69 169.69 165.00 165.90 198,100 -3.83(-2.26%)
Mar 18, 2021 170.33 173.68 169.44 169.73 64,702 -0.48(-0.28%)
Mar 17, 2021 169.92 170.57 168.37 170.21 37,218 +0.49(+0.29%)
Mar 16, 2021 171.01 171.99 168.06 169.72 54,659 -1.26(-0.74%)
Mar 15, 2021 168.91 171.29 166.34 170.98 42,128 +1.07(+0.63%)
Mar 12, 2021 167.59 170.28 165.67 169.91 70,800 +3.42(+2.05%)
Mar 11, 2021 168.24 168.24 164.74 166.49 62,900 +0.46(+0.28%)
Mar 10, 2021 163.03 166.93 163.03 166.03 58,483 +2.04(+1.24%)
Mar 09, 2021 164.55 167.40 163.61 163.99 59,021 +0.36(+0.22%)
Mar 08, 2021 160.21 165.24 159.38 163.63 80,375 +4.29(+2.69%)
Mar 05, 2021 157.30 159.74 155.74 159.34 118,500 +3.75(+2.41%)
Mar 04, 2021 159.08 160.87 155.11 155.59 70,738 -4.82(-3.00%)
Mar 03, 2021 162.02 163.16 159.67 160.41 55,912 -2.28(-1.40%)
Mar 02, 2021 166.69 167.20 160.98 162.69 36,635 -5.03(-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.