UK markets close in 7 hours 39 minutes

Lindsay Corporation (LNN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.74+0.21 (+0.18%)
At close: 04:00PM EDT
114.74 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024115.52115.88114.01114.74114.7477,900
12 Apr 2024114.57115.82114.02114.53114.5378,300
11 Apr 2024115.67115.92114.73115.22115.2263,800
10 Apr 2024116.01116.16114.22115.10115.10106,600
09 Apr 2024120.00120.00117.87118.61118.6199,600
08 Apr 2024117.07120.03115.78119.80119.80121,500
05 Apr 2024116.31118.88115.32116.25116.25130,100
04 Apr 2024112.55118.89110.09114.49114.49251,000
03 Apr 2024114.50116.76114.33115.35115.35112,100
02 Apr 2024115.27115.27113.01114.79114.79102,600
01 Apr 2024117.70117.70114.28115.63115.63100,700
28 Mar 2024118.58120.04117.52117.66117.6686,000
27 Mar 2024118.02118.59116.55118.11118.1172,800
26 Mar 2024116.12117.37115.48117.36117.3686,200
25 Mar 2024113.58115.56112.85115.37115.3765,200
22 Mar 2024114.05114.05112.59113.28113.2838,200
21 Mar 2024114.46115.09113.08113.70113.7085,000
20 Mar 2024112.49114.08112.01113.40113.4058,100
19 Mar 2024111.52113.48111.52113.28113.2851,600
18 Mar 2024114.58114.67111.81112.21112.21102,200
15 Mar 2024113.01115.41113.01115.05115.05346,900
14 Mar 2024116.19116.27112.83113.31113.3190,500
13 Mar 2024114.43117.22114.43116.06116.0665,500
12 Mar 2024115.53115.78113.61113.99113.9960,500
11 Mar 2024115.28116.78114.93116.06116.0688,000
08 Mar 2024121.52122.15114.85114.97114.97103,100
07 Mar 2024120.63123.26120.63122.73122.7356,600
06 Mar 2024121.39121.77119.76119.92119.9254,600
05 Mar 2024119.82121.90119.82121.10121.1062,300
04 Mar 2024121.21121.64119.63120.49120.4956,300
01 Mar 2024119.30122.14117.00120.50120.50119,100
29 Feb 2024122.82122.82119.30119.31119.31140,900
28 Feb 2024118.37121.52118.37121.40121.4057,000
27 Feb 2024121.35121.47118.61119.62119.6282,300
26 Feb 2024120.93121.52119.77120.59120.5954,500
23 Feb 2024120.07122.27119.79121.82121.8268,000
22 Feb 2024122.57122.84118.91119.30119.3089,200
21 Feb 2024122.81123.40121.00122.98122.98105,700
20 Feb 2024121.78123.09120.99122.79122.79117,600
16 Feb 2024125.00126.71123.33123.44123.4454,700
15 Feb 2024125.73126.12124.35125.73125.7396,400
14 Feb 2024126.81126.81124.28126.15126.1547,000
14 Feb 20240.35 Dividend
13 Feb 2024128.35128.35123.35124.90124.5563,300
12 Feb 2024130.26132.78130.26131.86131.4951,000
09 Feb 2024128.60131.35128.27130.51130.1449,200
08 Feb 2024128.38129.71128.14128.68128.32109,100
07 Feb 2024128.54130.32126.90128.81128.4550,600
06 Feb 2024128.79129.94128.31128.77128.4135,800
05 Feb 2024129.99131.05128.06128.09127.7345,400
02 Feb 2024130.41132.03129.68131.70131.3348,300
01 Feb 2024131.33132.35129.85132.16131.7947,500
31 Jan 2024134.44134.44130.10130.11129.7561,400
30 Jan 2024132.39135.05132.28134.08133.7060,600
29 Jan 2024133.57134.19131.77133.54133.1748,900
26 Jan 2024133.44133.70131.91133.35132.9878,900
25 Jan 2024131.37133.26130.10132.75132.38102,500
24 Jan 2024133.58133.58129.13129.50129.1469,700
23 Jan 2024132.34133.16131.05132.49132.1250,700
22 Jan 2024130.04132.31130.04131.33130.9651,800
19 Jan 2024130.24130.24127.85129.62129.26122,300
18 Jan 2024128.16130.56128.07129.62129.2685,500
17 Jan 2024127.77128.95126.83126.83126.4771,700
16 Jan 2024128.46130.38128.18129.67129.3179,900
12 Jan 2024132.99133.89128.85129.28128.9262,400
11 Jan 2024131.46131.90128.67130.94130.57101,800
10 Jan 2024132.59132.77130.70131.86131.4982,400
09 Jan 2024131.60132.82130.61132.18131.81103,500
08 Jan 2024133.70133.70131.76132.88132.5174,300
05 Jan 2024128.18133.96127.35133.00132.63141,900
04 Jan 2024121.84133.43121.84131.24130.87157,800
03 Jan 2024126.47126.47122.53122.79122.45146,400
02 Jan 2024128.67129.68127.20127.69127.3384,200
29 Dec 2023130.60130.66129.16129.16128.8045,400
28 Dec 2023131.46131.88130.22130.66130.2959,300
27 Dec 2023133.86133.86131.15131.16130.7982,300
26 Dec 2023134.01134.42133.05133.34132.9761,500
22 Dec 2023131.90134.06131.50133.65133.2852,700
21 Dec 2023130.13131.41129.75131.29130.9272,600
20 Dec 2023130.37133.32128.84130.21129.8565,400
19 Dec 2023130.59132.30129.62130.60130.2381,700
18 Dec 2023133.95133.95130.13130.14129.78106,800
15 Dec 2023133.81134.08131.67133.74133.37689,100
14 Dec 2023129.04134.00129.04133.65133.28128,600
13 Dec 2023122.05129.77122.05128.25127.89135,200
12 Dec 2023122.27122.33120.84122.01121.6785,000
11 Dec 2023121.15122.82120.58122.44122.1064,500
08 Dec 2023119.89121.68119.79120.55120.2151,200
07 Dec 2023120.86121.20119.57119.59119.2557,500
06 Dec 2023120.55123.19119.32121.01120.6792,300
05 Dec 2023121.60121.60119.51119.97119.63116,700
04 Dec 2023118.64121.97118.29121.97121.6375,400
01 Dec 2023118.59120.53117.50119.70119.36114,400
30 Nov 2023120.00120.78118.24119.31118.9889,800
29 Nov 2023119.36120.17118.53119.61119.2774,200
28 Nov 2023120.64120.64117.93118.25117.9246,600
27 Nov 2023120.96120.96120.09120.42120.0850,700
24 Nov 2023121.11122.71121.11121.87121.5324,000
22 Nov 2023121.00121.99120.59121.41121.0747,200
21 Nov 2023123.00123.03120.98121.00120.6676,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...