NYSE - Delayed Quote USD

Lindsay Corporation (LNN)

117.37 +0.86 (+0.74%)
At close: 4:00 PM EDT
117.37 0.00 (0.00%)
After hours: 4:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 116.17 117.58 115.53 117.37 117.37 87,935
Apr 18, 2024 113.03 116.97 113.03 116.51 116.51 125,600
Apr 17, 2024 115.00 115.36 112.79 112.81 112.81 111,500
Apr 16, 2024 114.13 116.04 113.22 114.17 114.17 81,900
Apr 15, 2024 115.52 115.88 114.01 114.74 114.74 77,900
Apr 12, 2024 114.57 115.82 114.02 114.53 114.53 78,300
Apr 11, 2024 115.67 115.92 114.73 115.22 115.22 63,800
Apr 10, 2024 116.01 116.16 114.22 115.10 115.10 106,600
Apr 9, 2024 120.00 120.00 117.87 118.61 118.61 99,600
Apr 8, 2024 117.07 120.03 115.78 119.80 119.80 121,500
Apr 5, 2024 116.31 118.88 115.32 116.25 116.25 130,100
Apr 4, 2024 112.55 118.89 110.09 114.49 114.49 251,000
Apr 3, 2024 114.50 116.76 114.33 115.35 115.35 112,100
Apr 2, 2024 115.27 115.27 113.01 114.79 114.79 102,600
Apr 1, 2024 117.70 117.70 114.28 115.63 115.63 100,700
Mar 28, 2024 118.58 120.04 117.52 117.66 117.66 86,000
Mar 27, 2024 118.02 118.59 116.55 118.11 118.11 72,800
Mar 26, 2024 116.12 117.37 115.48 117.36 117.36 86,200
Mar 25, 2024 113.58 115.56 112.85 115.37 115.37 65,200
Mar 22, 2024 114.05 114.05 112.59 113.28 113.28 38,200
Mar 21, 2024 114.46 115.09 113.08 113.70 113.70 85,000
Mar 20, 2024 112.49 114.08 112.01 113.40 113.40 58,100
Mar 19, 2024 111.52 113.48 111.52 113.28 113.28 51,600
Mar 18, 2024 114.58 114.67 111.81 112.21 112.21 102,200
Mar 15, 2024 113.01 115.41 113.01 115.05 115.05 346,900
Mar 14, 2024 116.19 116.27 112.83 113.31 113.31 90,500
Mar 13, 2024 114.43 117.22 114.43 116.06 116.06 65,500
Mar 12, 2024 115.53 115.78 113.61 113.99 113.99 60,500
Mar 11, 2024 115.28 116.78 114.93 116.06 116.06 88,000
Mar 8, 2024 121.52 122.15 114.85 114.97 114.97 103,100
Mar 7, 2024 120.63 123.26 120.63 122.73 122.73 56,600
Mar 6, 2024 121.39 121.77 119.76 119.92 119.92 54,600
Mar 5, 2024 119.82 121.90 119.82 121.10 121.10 62,300
Mar 4, 2024 121.21 121.64 119.63 120.49 120.49 56,300
Mar 1, 2024 119.30 122.14 117.00 120.50 120.50 119,100
Feb 29, 2024 122.82 122.82 119.30 119.31 119.31 140,900
Feb 28, 2024 118.37 121.52 118.37 121.40 121.40 57,000
Feb 27, 2024 121.35 121.47 118.61 119.62 119.62 82,300
Feb 26, 2024 120.93 121.52 119.77 120.59 120.59 54,500
Feb 23, 2024 120.07 122.27 119.79 121.82 121.82 68,000
Feb 22, 2024 122.57 122.84 118.91 119.30 119.30 89,200
Feb 21, 2024 122.81 123.40 121.00 122.98 122.98 105,700
Feb 20, 2024 121.78 123.09 120.99 122.79 122.79 117,600
Feb 16, 2024 125.00 126.71 123.33 123.44 123.44 54,700
Feb 15, 2024 125.73 126.12 124.35 125.73 125.73 96,400
Feb 14, 2024 0.35 Dividend
Feb 14, 2024 126.81 126.81 124.28 126.15 126.15 47,000
Feb 13, 2024 128.35 128.35 123.35 124.90 124.55 63,300
Feb 12, 2024 130.26 132.78 130.26 131.86 131.49 51,000
Feb 9, 2024 128.60 131.35 128.27 130.51 130.14 49,200
Feb 8, 2024 128.38 129.71 128.14 128.68 128.32 109,100
Feb 7, 2024 128.54 130.32 126.90 128.81 128.45 50,600
Feb 6, 2024 128.79 129.94 128.31 128.77 128.41 35,800
Feb 5, 2024 129.99 131.05 128.06 128.09 127.73 45,400
Feb 2, 2024 130.41 132.03 129.68 131.70 131.33 48,300
Feb 1, 2024 131.33 132.35 129.85 132.16 131.79 47,500
Jan 31, 2024 134.44 134.44 130.10 130.11 129.75 61,400
Jan 30, 2024 132.39 135.05 132.28 134.08 133.70 60,600
Jan 29, 2024 133.57 134.19 131.77 133.54 133.17 48,900
Jan 26, 2024 133.44 133.70 131.91 133.35 132.98 78,900
Jan 25, 2024 131.37 133.26 130.10 132.75 132.38 102,500
Jan 24, 2024 133.58 133.58 129.13 129.50 129.14 69,700
Jan 23, 2024 132.34 133.16 131.05 132.49 132.12 50,700
Jan 22, 2024 130.04 132.31 130.04 131.33 130.96 51,800
Jan 19, 2024 130.24 130.24 127.85 129.62 129.26 122,300
Jan 18, 2024 128.16 130.56 128.07 129.62 129.26 85,500
Jan 17, 2024 127.77 128.95 126.83 126.83 126.47 71,700
Jan 16, 2024 128.46 130.38 128.18 129.67 129.31 79,900
Jan 12, 2024 132.99 133.89 128.85 129.28 128.92 62,400
Jan 11, 2024 131.46 131.90 128.67 130.94 130.57 101,800
Jan 10, 2024 132.59 132.77 130.70 131.86 131.49 82,400
Jan 9, 2024 131.60 132.82 130.61 132.18 131.81 103,500
Jan 8, 2024 133.70 133.70 131.76 132.88 132.51 74,300
Jan 5, 2024 128.18 133.96 127.35 133.00 132.63 141,900
Jan 4, 2024 121.84 133.43 121.84 131.24 130.87 157,800
Jan 3, 2024 126.47 126.47 122.53 122.79 122.45 146,400
Jan 2, 2024 128.67 129.68 127.20 127.69 127.33 84,200
Dec 29, 2023 130.60 130.66 129.16 129.16 128.80 45,400
Dec 28, 2023 131.46 131.88 130.22 130.66 130.29 59,300
Dec 27, 2023 133.86 133.86 131.15 131.16 130.79 82,300
Dec 26, 2023 134.01 134.42 133.05 133.34 132.97 61,500
Dec 22, 2023 131.90 134.06 131.50 133.65 133.28 52,700
Dec 21, 2023 130.13 131.41 129.75 131.29 130.92 72,600
Dec 20, 2023 130.37 133.32 128.84 130.21 129.85 65,400
Dec 19, 2023 130.59 132.30 129.62 130.60 130.23 81,700
Dec 18, 2023 133.95 133.95 130.13 130.14 129.78 106,800
Dec 15, 2023 133.81 134.08 131.67 133.74 133.37 689,100
Dec 14, 2023 129.04 134.00 129.04 133.65 133.28 128,600
Dec 13, 2023 122.05 129.77 122.05 128.25 127.89 135,200
Dec 12, 2023 122.27 122.33 120.84 122.01 121.67 85,000
Dec 11, 2023 121.15 122.82 120.58 122.44 122.10 64,500
Dec 8, 2023 119.89 121.68 119.79 120.55 120.21 51,200
Dec 7, 2023 120.86 121.20 119.57 119.59 119.25 57,500
Dec 6, 2023 120.55 123.19 119.32 121.01 120.67 92,300
Dec 5, 2023 121.60 121.60 119.51 119.97 119.63 116,700
Dec 4, 2023 118.64 121.97 118.29 121.97 121.63 75,400
Dec 1, 2023 118.59 120.53 117.50 119.70 119.36 114,400
Nov 30, 2023 120.00 120.78 118.24 119.31 118.98 89,800
Nov 29, 2023 119.36 120.17 118.53 119.61 119.27 74,200
Nov 28, 2023 120.64 120.64 117.93 118.25 117.92 46,600
Nov 27, 2023 120.96 120.96 120.09 120.42 120.08 50,700
Nov 24, 2023 121.11 122.71 121.11 121.87 121.53 24,000
Nov 22, 2023 121.00 121.99 120.59 121.41 121.07 47,200
Nov 21, 2023 123.00 123.03 120.98 121.00 120.66 76,900
Nov 20, 2023 126.78 127.60 122.88 123.08 122.74 78,400
Nov 17, 2023 126.44 129.09 125.32 126.90 126.54 81,700
Nov 16, 2023 124.20 125.73 123.87 125.46 125.11 51,200
Nov 15, 2023 0.35 Dividend
Nov 15, 2023 127.90 129.09 124.50 125.04 124.69 112,200
Nov 14, 2023 125.35 128.85 125.35 128.73 128.02 91,800
Nov 13, 2023 122.48 123.66 122.40 123.16 122.48 43,900
Nov 10, 2023 120.23 123.10 120.23 122.92 122.24 41,300
Nov 9, 2023 123.09 123.09 120.58 121.28 120.61 109,000
Nov 8, 2023 123.52 123.80 122.08 122.08 121.41 96,800
Nov 7, 2023 127.05 127.83 123.52 123.59 122.91 65,000
Nov 6, 2023 127.62 129.10 127.14 128.35 127.64 78,400
Nov 3, 2023 129.16 131.04 128.16 128.17 127.46 90,700
Nov 2, 2023 127.34 130.34 126.94 127.00 126.30 116,200
Nov 1, 2023 125.47 126.97 123.67 126.58 125.88 105,000
Oct 31, 2023 125.58 125.92 124.30 124.92 124.23 101,600
Oct 30, 2023 127.03 128.40 124.99 126.28 125.58 90,200
Oct 27, 2023 124.77 125.90 124.54 125.63 124.94 111,600
Oct 26, 2023 124.63 126.46 123.88 125.62 124.93 79,300
Oct 25, 2023 124.20 126.79 124.20 125.88 125.19 130,900
Oct 24, 2023 121.86 125.53 119.98 125.02 124.33 171,800
Oct 23, 2023 119.09 125.11 117.69 120.54 119.88 258,400
Oct 20, 2023 121.35 122.49 111.15 115.61 114.97 333,600
Oct 19, 2023 124.34 137.31 120.70 122.58 121.90 489,500
Oct 18, 2023 110.84 110.84 106.46 106.92 106.33 110,800
Oct 17, 2023 112.07 114.41 112.07 112.29 111.67 82,800
Oct 16, 2023 112.09 112.60 110.97 112.33 111.71 72,000
Oct 13, 2023 115.14 115.14 110.98 111.03 110.42 61,300
Oct 12, 2023 118.00 118.00 111.85 114.06 113.43 38,800
Oct 11, 2023 117.25 117.59 116.82 117.58 116.93 36,200
Oct 10, 2023 117.49 117.49 116.63 116.74 116.10 41,400
Oct 9, 2023 114.36 116.90 114.36 116.20 115.56 19,500
Oct 6, 2023 113.57 115.36 113.57 114.87 114.24 54,800
Oct 5, 2023 114.02 115.67 113.87 113.87 113.24 51,700
Oct 4, 2023 114.67 115.68 112.50 114.64 114.01 42,500
Oct 3, 2023 114.98 116.41 114.01 114.21 113.58 47,900
Oct 2, 2023 118.16 118.16 115.07 116.33 115.69 46,200
Sep 29, 2023 117.68 118.70 116.51 117.68 117.03 78,600
Sep 28, 2023 117.67 117.96 116.91 117.40 116.75 65,500
Sep 27, 2023 116.26 117.89 116.06 117.38 116.73 35,900
Sep 26, 2023 115.76 116.20 114.87 115.08 114.45 48,200
Sep 25, 2023 114.60 116.94 114.60 116.60 115.96 32,000
Sep 22, 2023 114.05 116.55 113.32 114.72 114.09 49,000
Sep 21, 2023 115.50 115.50 113.80 114.07 113.44 59,600
Sep 20, 2023 116.33 120.05 115.18 115.54 114.90 87,900
Sep 19, 2023 116.30 117.21 114.72 115.15 114.52 59,900
Sep 18, 2023 114.70 117.74 114.70 116.70 116.06 79,200
Sep 15, 2023 125.39 126.23 113.86 114.19 113.56 388,400
Sep 14, 2023 125.91 129.27 125.91 127.83 127.13 76,200
Sep 13, 2023 123.05 124.56 122.09 124.28 123.59 66,100
Sep 12, 2023 121.92 123.18 121.92 123.04 122.36 57,900
Sep 11, 2023 121.60 123.34 120.54 122.41 121.74 71,900
Sep 8, 2023 119.54 120.91 119.04 120.58 119.92 54,100
Sep 7, 2023 121.11 121.42 119.42 120.85 120.18 45,000
Sep 6, 2023 122.98 123.53 121.22 122.11 121.44 48,900
Sep 5, 2023 125.56 125.56 119.72 122.67 121.99 68,200
Sep 1, 2023 125.09 127.86 125.09 126.81 126.11 44,100
Aug 31, 2023 125.61 126.66 123.66 124.10 123.42 56,200
Aug 30, 2023 125.39 127.73 125.01 125.21 124.52 50,400
Aug 29, 2023 123.37 125.68 122.94 125.47 124.78 69,700
Aug 28, 2023 123.26 124.99 123.26 123.82 123.14 51,300
Aug 25, 2023 119.89 122.46 119.06 122.44 121.76 37,100
Aug 24, 2023 119.60 121.43 118.00 119.24 118.58 66,200
Aug 23, 2023 122.51 122.51 119.36 120.61 119.95 46,400
Aug 22, 2023 120.60 122.40 120.60 121.84 121.17 58,800
Aug 21, 2023 121.68 122.22 118.36 120.51 119.85 75,100
Aug 18, 2023 121.87 122.52 121.12 122.12 121.45 45,600
Aug 17, 2023 122.13 123.78 122.13 122.46 121.78 36,900
Aug 16, 2023 0.35 Dividend
Aug 16, 2023 122.97 125.00 122.00 122.02 121.35 43,100
Aug 15, 2023 126.23 127.99 123.83 124.14 123.11 45,200
Aug 14, 2023 127.81 128.74 126.06 127.07 126.01 53,600
Aug 11, 2023 129.33 129.69 127.85 128.38 127.31 25,400
Aug 10, 2023 130.42 131.31 129.24 129.26 128.18 101,700
Aug 9, 2023 128.49 130.02 127.35 129.88 128.80 53,600
Aug 8, 2023 128.06 128.50 126.15 127.96 126.90 46,800
Aug 7, 2023 130.01 130.61 128.21 130.01 128.93 40,500
Aug 4, 2023 130.09 131.77 129.00 129.39 128.31 37,700
Aug 3, 2023 131.87 132.62 129.65 129.95 128.87 52,700
Aug 2, 2023 130.94 133.32 130.42 132.76 131.66 53,500
Aug 1, 2023 132.34 134.00 130.66 132.62 131.52 58,000
Jul 31, 2023 131.33 132.95 130.03 132.53 131.43 61,400
Jul 28, 2023 130.35 131.06 128.77 130.95 129.86 65,700
Jul 27, 2023 132.36 132.36 127.27 129.84 128.76 100,000
Jul 26, 2023 132.18 132.96 130.85 132.37 131.27 69,500
Jul 25, 2023 130.05 133.57 130.05 132.18 131.08 67,400
Jul 24, 2023 127.44 131.29 126.80 131.29 130.20 102,100
Jul 21, 2023 127.47 127.47 124.81 127.07 126.01 191,700
Jul 20, 2023 127.47 127.95 125.47 126.76 125.71 69,700
Jul 19, 2023 128.68 129.47 126.47 126.98 125.92 67,700
Jul 18, 2023 125.98 129.99 125.98 129.01 127.94 120,400
Jul 17, 2023 124.77 128.46 124.77 126.81 125.76 90,200
Jul 14, 2023 123.84 124.99 122.13 124.60 123.56 51,800
Jul 13, 2023 123.65 124.19 122.53 123.68 122.65 61,400
Jul 12, 2023 124.28 124.37 122.68 123.32 122.29 121,700
Jul 11, 2023 120.00 122.35 120.00 122.04 121.02 80,100
Jul 10, 2023 119.56 123.06 119.44 119.82 118.82 124,300
Jul 7, 2023 117.12 120.47 116.20 119.98 118.98 100,800
Jul 6, 2023 115.91 116.88 114.75 116.04 115.07 90,600
Jul 5, 2023 119.15 119.15 113.73 116.32 115.35 111,100
Jul 3, 2023 119.67 120.94 118.17 118.95 117.96 43,700
Jun 30, 2023 115.96 119.67 115.00 119.34 118.35 274,600
Jun 29, 2023 110.43 122.42 110.43 115.67 114.71 296,400
Jun 28, 2023 125.60 126.21 124.03 124.72 123.68 78,500
Jun 27, 2023 126.07 126.72 124.83 125.57 124.53 68,600
Jun 26, 2023 124.68 127.01 124.61 125.06 124.02 49,600
Jun 23, 2023 128.02 128.27 124.39 124.99 123.95 95,900
Jun 22, 2023 130.27 131.50 128.96 129.71 128.63 88,300
Jun 21, 2023 127.62 132.11 127.35 130.68 129.59 102,000
Jun 20, 2023 126.86 128.87 125.22 128.15 127.08 81,400
Jun 16, 2023 127.37 127.90 125.39 127.27 126.21 188,500
Jun 15, 2023 123.64 126.46 123.64 126.01 124.96 54,200
Jun 14, 2023 126.61 127.80 123.55 123.89 122.86 97,600
Jun 13, 2023 124.79 126.88 124.10 126.55 125.50 113,300
Jun 12, 2023 125.66 126.29 123.98 124.19 123.16 79,200
Jun 9, 2023 125.44 126.28 124.80 125.31 124.27 34,000
Jun 8, 2023 127.19 127.19 125.52 126.03 124.98 47,200
Jun 7, 2023 126.55 129.08 125.68 127.44 126.38 73,800
Jun 6, 2023 121.09 128.83 121.09 126.55 125.50 60,400
Jun 5, 2023 124.67 124.67 118.69 121.63 120.62 63,500
Jun 2, 2023 119.89 125.12 119.89 124.74 123.70 63,300
Jun 1, 2023 118.01 119.36 116.80 118.14 117.16 45,400
May 31, 2023 119.10 119.97 117.71 117.80 116.82 63,700
May 30, 2023 119.44 119.61 117.56 119.39 118.40 61,600
May 26, 2023 119.21 120.50 118.96 119.63 118.63 71,800
May 25, 2023 116.85 119.44 116.74 119.02 118.03 58,200
May 24, 2023 120.19 120.19 117.18 118.13 117.15 132,000
May 23, 2023 118.19 121.69 117.30 121.38 120.37 138,800
May 22, 2023 119.21 120.04 117.92 118.39 117.41 69,100
May 19, 2023 121.99 121.99 117.63 118.79 117.80 80,800
May 18, 2023 119.92 120.00 118.23 119.89 118.89 85,600
May 17, 2023 118.12 119.78 117.37 119.46 118.47 65,700
May 16, 2023 0.34 Dividend
May 16, 2023 119.00 120.18 116.16 116.75 115.78 73,300
May 15, 2023 120.09 121.44 120.09 120.70 119.36 43,600
May 12, 2023 122.08 123.14 119.34 119.97 118.64 28,200
May 11, 2023 121.30 122.90 120.37 121.08 119.73 51,500
May 10, 2023 121.58 122.68 120.03 122.48 121.12 54,200
May 9, 2023 120.08 120.52 118.94 119.80 118.47 83,900
May 8, 2023 123.00 123.00 119.73 120.70 119.36 68,500
May 5, 2023 121.18 122.21 120.99 122.15 120.79 35,200
May 4, 2023 120.26 121.90 118.39 119.28 117.95 101,100
May 3, 2023 120.94 123.60 120.94 121.55 120.20 60,100
May 2, 2023 120.99 121.62 119.11 120.43 119.09 105,100
May 1, 2023 120.40 122.72 120.29 121.62 120.27 56,900
Apr 28, 2023 120.60 122.84 120.20 120.74 119.40 101,200
Apr 27, 2023 119.55 122.09 117.38 121.40 120.05 135,500
Apr 26, 2023 120.21 121.60 118.93 119.75 118.42 71,400
Apr 25, 2023 124.97 125.13 121.71 121.88 120.53 55,400
Apr 24, 2023 127.16 127.32 125.70 125.83 124.43 85,200
Apr 21, 2023 128.24 128.36 126.09 127.62 126.20 207,400
Apr 20, 2023 125.29 127.21 124.61 127.11 125.70 139,200

Related Tickers

SHYF The Shyft Group, Inc.
10.66
+3.80%
 
ALG Alamo Group Inc.
202.34
-1.23%
 
WNC Wabash National Corporation
25.36
+1.32%
 
TWI Titan International, Inc.
11.53
+0.96%
 
HY Hyster-Yale Materials Handling, Inc.
59.81
+1.93%
 
REVG REV Group, Inc.
21.21
+0.28%
 
CMCO Columbus McKinnon Corporation
40.97
+0.74%
 
ASTE Astec Industries, Inc.
42.77
+2.13%
 
AGCO AGCO Corporation
118.75
+1.73%
 
MTW The Manitowoc Company, Inc.
12.88
+0.39%