ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LNN Lindsay Corporation

118.11
0.00 (0.00%)
Pre Market
Last Updated: 06:32:37
Delayed by 15 minutes

LNN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 118.11 0.75 0.64% 118.02 118.59 116.545 72,763
Mar 26 2024 117.36 1.99 1.72% 116.12 117.37 115.41 86,209
Mar 25 2024 115.37 2.09 1.84% 113.58 115.56 112.8513 65,221
Mar 22 2024 113.28 -0.42 -0.37% 114.05 114.05 112.59 38,186
Mar 21 2024 113.70 0.30 0.26% 114.46 115.09 113.08 85,072
Mar 20 2024 113.40 0.12 0.11% 112.49 114.08 112.01 58,052
Mar 19 2024 113.28 1.07 0.95% 111.52 113.475 111.52 51,552
Mar 18 2024 112.21 -2.84 -2.47% 114.58 114.67 111.805 102,194
Mar 15 2024 115.05 1.74 1.54% 114.81 115.41 113.53 329,145
Mar 14 2024 113.31 -2.75 -2.37% 116.19 116.59 112.83 90,520
Mar 13 2024 116.06 2.07 1.82% 114.43 117.22 114.43 65,532
Mar 12 2024 113.99 -2.07 -1.78% 115.53 115.78 113.61 60,451
Mar 11 2024 116.06 1.09 0.95% 115.28 116.78 114.93 88,020
Mar 08 2024 114.97 -7.76 -6.32% 121.52 122.50 114.85 103,085
Mar 07 2024 122.73 2.81 2.34% 120.63 123.255 120.63 56,570
Mar 06 2024 119.92 -1.18 -0.97% 121.39 121.93 119.76 54,564
Mar 05 2024 121.10 0.61 0.51% 119.82 121.895 119.82 62,250
Mar 04 2024 120.49 -0.01 -0.01% 121.21 122.01 119.63 56,294
Mar 01 2024 120.50 1.19 1.00% 119.30 122.14 117.00 119,101
Feb 29 2024 119.31 -2.09 -1.72% 122.82 122.82 119.30 140,942
Feb 28 2024 121.40 1.78 1.49% 118.37 121.52 118.37 57,002
Feb 27 2024 119.62 -0.97 -0.80% 121.35 121.465 118.61 82,341
Feb 26 2024 120.59 -1.23 -1.01% 120.93 121.52 119.765 54,452
Feb 23 2024 121.82 2.52 2.11% 120.07 122.27 119.7925 68,036
Feb 22 2024 119.30 -3.68 -2.99% 122.57 122.84 118.905 89,159
Feb 21 2024 122.98 0.19 0.15% 122.81 123.56 121.00 105,741
Feb 20 2024 122.79 -0.65 -0.53% 121.78 123.085 120.99 117,639
Feb 16 2024 123.44 -2.29 -1.82% 125.00 126.71 123.33 54,730
Feb 15 2024 125.73 -0.42 -0.33% 125.73 126.34 124.35 96,255
Feb 14 2024 126.15 1.25 1.00% 126.81 126.81 124.28 46,979
Feb 13 2024 124.90 -6.96 -5.28% 128.20 128.34 123.35 62,363
Feb 12 2024 131.86 1.35 1.03% 130.26 132.775 130.26 51,027
Feb 09 2024 130.51 1.83 1.42% 128.60 131.35 128.27 49,197
Feb 08 2024 128.68 -0.13 -0.10% 128.38 129.71 128.14 109,063
Feb 07 2024 128.81 0.04 0.03% 128.54 130.325 126.90 50,612
Feb 06 2024 128.77 0.68 0.53% 128.79 129.94 128.31 35,759
Feb 05 2024 128.09 -3.61 -2.74% 129.99 131.05 128.06 45,378
Feb 02 2024 131.70 -0.46 -0.35% 130.41 132.03 129.68 48,340
Feb 01 2024 132.16 2.05 1.58% 131.33 132.345 129.85 47,518
Jan 31 2024 130.11 -3.97 -2.96% 134.44 134.44 130.10 61,383
Jan 30 2024 134.08 0.54 0.40% 132.39 135.05 132.28 60,613
Jan 29 2024 133.54 0.19 0.14% 133.57 134.185 131.77 48,882
Jan 26 2024 133.35 0.60 0.45% 133.44 133.81 131.91 78,939
Jan 25 2024 132.75 3.25 2.51% 131.37 133.26 129.78 102,461
Jan 24 2024 129.50 -2.99 -2.26% 133.58 133.58 129.13 69,725
Jan 23 2024 132.49 1.16 0.88% 132.34 133.16 131.05 50,723
Jan 22 2024 131.33 1.71 1.32% 130.04 132.31 130.04 51,821
Jan 19 2024 129.62 0.00 0.00% 130.24 130.24 127.85 122,278
Jan 18 2024 129.62 2.79 2.20% 128.16 130.56 128.075 85,493
Jan 17 2024 126.83 -2.84 -2.19% 127.77 128.95 126.83 71,733
Jan 16 2024 129.67 0.39 0.30% 128.46 130.375 128.18 79,866
Jan 12 2024 129.28 -1.66 -1.27% 132.99 133.89 128.85 62,390
Jan 11 2024 130.94 -0.92 -0.70% 131.46 131.90 128.665 101,683
Jan 10 2024 131.86 -0.32 -0.24% 132.59 132.7699 130.70 82,426
Jan 09 2024 132.18 -0.70 -0.53% 131.60 132.815 130.61 103,533
Jan 08 2024 132.88 -0.12 -0.09% 133.70 133.70 131.765 74,345
Jan 05 2024 133.00 1.76 1.34% 128.18 133.96 127.345 141,879
Jan 04 2024 131.24 8.45 6.88% 121.84 133.43 121.84 157,793
Jan 03 2024 122.79 -4.90 -3.84% 126.47 126.47 122.53 146,416
Jan 02 2024 127.69 -1.47 -1.14% 128.67 129.74 127.20 84,167
Dec 29 2023 129.16 -1.50 -1.15% 130.60 131.46 129.16 45,366

Your Recent History

Delayed Upgrade Clock