U.S. Markets close in 5 hrs 31 mins

Lindsay Corporation (LNN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
110.83-1.52 (-1.35%)
As of 10:23AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020112.62112.49110.39110.83110.837,916
Oct 23, 2020113.02113.99110.42112.35112.3577,000
Oct 22, 2020118.30120.51109.09111.17111.17101,600
Oct 21, 2020105.76108.21105.76107.93107.9346,500
Oct 20, 2020106.17106.24104.60105.11105.1126,500
Oct 19, 2020106.60107.36104.20105.07105.0736,700
Oct 16, 2020108.00110.00106.74106.74106.7480,500
Oct 15, 2020105.27108.60105.27108.19108.1933,700
Oct 14, 2020107.32107.46106.32106.44106.4425,900
Oct 13, 2020107.10107.54106.20106.44106.4454,900
Oct 12, 2020107.22108.86106.84107.95107.9554,300
Oct 09, 2020106.56107.12105.84106.45106.4542,300
Oct 08, 2020103.91105.82102.18105.59105.5939,100
Oct 07, 2020100.26103.3899.76102.75102.7589,300
Oct 06, 202099.83102.2598.5699.3899.3882,800
Oct 05, 202098.1399.9897.2898.6498.6430,100
Oct 02, 202094.9698.5294.5197.4497.4470,100
Oct 01, 202097.4097.9895.7196.3296.3252,900
Sep 30, 202096.5098.1895.9096.6896.6870,900
Sep 29, 202096.6297.9795.7996.4396.4352,000
Sep 28, 202096.6898.0196.0096.7196.7165,400
Sep 25, 202094.9096.2994.8695.5395.5342,000
Sep 24, 202094.7596.7694.5495.2895.2847,300
Sep 23, 202094.9696.5294.6795.0595.0555,500
Sep 22, 202092.5695.2492.3394.7394.7344,700
Sep 21, 202096.6997.1991.4192.8592.8551,400
Sep 18, 202099.79100.2396.5898.1498.14239,300
Sep 17, 202096.65101.3496.3199.7899.7890,400
Sep 16, 202096.9798.5296.3197.6997.6974,300
Sep 15, 202097.0497.7596.4196.4996.4929,500
Sep 14, 202097.0597.4795.7596.5096.5062,200
Sep 11, 202097.2897.6596.0597.0697.0642,600
Sep 10, 202098.3398.4996.7397.1997.1936,600
Sep 09, 202098.3999.6597.8198.0798.0739,800
Sep 08, 202098.7199.8297.6597.9597.9529,200
Sep 04, 2020100.98100.9897.8199.4299.4238,800
Sep 03, 2020102.33102.4798.9399.4799.4730,700
Sep 02, 2020101.36103.26101.36102.75102.7526,100
Sep 01, 202099.24101.9999.19101.50101.5030,400
Aug 31, 2020101.15102.4999.7099.9399.9352,200
Aug 28, 2020103.03103.52101.52101.90101.9018,100
Aug 27, 2020103.44103.44102.03102.28102.2824,400
Aug 26, 2020101.17102.9099.49102.42102.4233,100
Aug 25, 2020102.85103.77100.60100.80100.8032,200
Aug 24, 2020102.51103.30101.88102.13102.1324,100
Aug 21, 2020101.41101.76100.30101.71101.7138,900
Aug 20, 2020101.88102.98101.62101.81101.8131,600
Aug 19, 2020103.08104.01102.62103.07103.0728,900
Aug 18, 2020105.40105.40103.11103.35103.3530,700
Aug 17, 2020106.14106.14104.60105.00105.0023,900
Aug 14, 2020105.44106.73105.13106.24106.2421,300
Aug 14, 20200.32 Dividend
Aug 13, 2020107.09107.09105.51106.40106.0823,300
Aug 12, 2020106.55109.05105.90107.75107.4358,600
Aug 11, 2020104.08106.88103.71105.23104.9146,500
Aug 10, 2020103.06104.36102.36102.50102.1963,300
Aug 07, 202099.79103.2799.79103.06102.7552,600
Aug 06, 2020101.78101.7899.69100.2099.9042,700
Aug 05, 202099.12102.4998.69101.31101.0176,600
Aug 04, 202097.9999.8097.8898.1697.8679,800
Aug 03, 202097.6699.1096.8198.4498.1460,800
Jul 31, 202097.0697.0694.3796.9796.6854,300
Jul 30, 202098.8199.5997.1497.7997.5059,000
Jul 29, 202099.23100.5499.13100.2199.9139,100
Jul 28, 202099.73100.0398.3598.7098.4034,400
Jul 27, 202099.31100.4998.90100.2599.9544,300
Jul 24, 2020101.00101.0898.7899.3199.0139,000
Jul 23, 202098.36101.6498.36101.22100.9252,300
Jul 22, 202099.01100.4497.6699.2798.9749,700
Jul 21, 202098.16101.1498.1699.7999.4959,000
Jul 20, 202097.5197.6996.0997.5497.2545,100
Jul 17, 202096.5298.5696.5298.1497.8451,100
Jul 16, 202096.7097.8095.2696.5196.2232,700
Jul 15, 202097.1898.7096.3196.7696.4742,900
Jul 14, 202093.2095.8893.1395.0094.7149,700
Jul 13, 202094.8195.6093.1093.3293.0463,100
Jul 10, 202091.0994.6790.5994.5494.26169,000
Jul 09, 202092.3592.3589.2490.8590.5851,400
Jul 08, 202093.1794.4890.5992.2791.9954,300
Jul 07, 202092.9295.6092.7293.6093.3254,400
Jul 06, 202095.9596.0691.4392.9592.6782,300
Jul 02, 202096.0096.0092.1193.7293.44107,200
Jul 01, 202091.8092.8090.4490.6090.3381,400
Jun 30, 202089.5492.5289.5492.2191.9355,000
Jun 29, 202084.4691.1584.4690.4490.1767,400
Jun 26, 202086.9587.4183.0083.5183.26361,700
Jun 25, 202087.0587.8185.3487.7787.5183,200
Jun 24, 202088.0288.8187.4487.7587.4975,500
Jun 23, 202089.5589.5687.2288.7188.4455,300
Jun 22, 202089.3689.3687.5288.5188.2479,000
Jun 19, 202092.5593.1489.2889.8389.56102,900
Jun 18, 202091.7194.2891.6192.0291.7444,200
Jun 17, 202094.8195.9092.5192.7992.5146,800
Jun 16, 202094.7496.4793.8694.8494.5535,100
Jun 15, 202086.8494.8786.8491.7591.4785,100
Jun 12, 202093.1993.1987.3889.3489.0797,700
Jun 11, 202094.4494.4490.4290.5990.3258,600
Jun 10, 202099.2099.6597.3697.4897.1958,300
Jun 09, 202099.73101.9899.5899.8899.5860,800
Jun 08, 2020103.21103.21101.08101.54101.2344,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...