Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lindsay Corp (NY: LNN )

117.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 118.49 118.49 116.61 117.05 69,745 -0.92(-0.78%)
May 16, 2024 118.13 118.15 115.53 117.97 78,226 +0.38(+0.32%)
May 15, 2024 120.11 120.11 117.50 117.59 91,008 -1.63(-1.37%)
May 14, 2024 119.90 120.42 118.50 119.22 84,921 +0.67(+0.56%)
May 13, 2024 120.24 120.30 118.51 118.56 71,120 -0.82(-0.69%)
May 10, 2024 119.44 119.76 117.72 119.38 68,718 -0.39(-0.32%)
May 09, 2024 117.68 119.76 117.68 119.76 113,921 +1.77(+1.50%)
May 08, 2024 117.59 119.11 117.33 118.00 75,648 -0.43(-0.36%)
May 07, 2024 118.66 119.39 117.44 118.43 68,260 +0.07(+0.06%)
May 06, 2024 119.06 120.11 118.14 118.36 80,803 +0.42(+0.36%)
May 03, 2024 120.40 121.39 117.64 117.94 105,563 -1.59(-1.33%)
May 02, 2024 117.73 119.70 116.52 119.52 92,527 +2.70(+2.31%)
May 01, 2024 115.81 118.22 115.81 116.82 100,174 +1.02(+0.88%)
Apr 30, 2024 115.86 117.56 115.60 115.81 86,425 -1.18(-1.01%)
Apr 29, 2024 116.65 117.84 115.81 116.98 84,772 +1.09(+0.94%)
Apr 26, 2024 116.93 117.30 115.55 115.89 70,572 -1.16(-0.99%)
Apr 25, 2024 115.84 117.39 114.84 117.05 71,572 +1.03(+0.89%)
Apr 24, 2024 117.76 118.92 115.81 116.03 87,291 -2.58(-2.18%)
Apr 23, 2024 115.75 118.68 115.75 118.61 91,408 +2.13(+1.83%)
Apr 22, 2024 117.67 117.67 115.74 116.47 107,714 -0.55(-0.47%)
Apr 19, 2024 115.83 117.23 115.19 117.02 124,898 +0.86(+0.74%)
Apr 18, 2024 112.69 116.62 112.69 116.16 125,934 +3.69(+3.28%)
Apr 17, 2024 114.66 115.02 112.45 112.47 111,860 -1.36(-1.19%)
Apr 16, 2024 113.79 115.69 112.88 113.83 82,126 -0.57(-0.50%)
Apr 15, 2024 115.18 115.54 113.67 114.40 78,108 +0.21(+0.18%)
Apr 12, 2024 114.23 115.48 113.68 114.19 78,545 -0.69(-0.60%)
Apr 11, 2024 115.33 115.58 114.39 114.88 63,978 +0.12(+0.10%)
Apr 10, 2024 115.67 115.81 113.88 114.76 106,917 -3.50(-2.96%)
Apr 09, 2024 119.64 119.64 117.52 118.26 99,896 -1.19(-0.99%)
Apr 08, 2024 116.72 119.67 115.44 119.44 121,845 +3.54(+3.05%)
Apr 05, 2024 115.97 118.53 114.97 115.91 130,456 +1.75(+1.54%)
Apr 04, 2024 112.22 118.53 109.76 114.15 251,757 -0.86(-0.75%)
Apr 03, 2024 114.16 116.41 113.99 115.01 112,413 +0.56(+0.49%)
Apr 02, 2024 114.93 114.93 112.67 114.45 102,943 -0.84(-0.73%)
Apr 01, 2024 117.35 117.35 113.94 115.29 100,949 -2.02(-1.73%)
Mar 28, 2024 118.23 119.68 117.17 117.31 86,214 -0.45(-0.38%)
Mar 27, 2024 117.67 118.24 116.20 117.76 72,984 +0.75(+0.64%)
Mar 26, 2024 115.78 117.02 115.13 117.01 86,465 +1.98(+1.72%)
Mar 25, 2024 113.24 115.22 112.52 115.03 65,415 +2.08(+1.85%)
Mar 22, 2024 113.71 113.71 112.26 112.94 38,299 -0.42(-0.37%)
Mar 21, 2024 114.12 114.75 112.74 113.36 85,325 +0.30(+0.27%)
Mar 20, 2024 112.16 113.74 111.68 113.06 58,224 +0.12(+0.11%)
Mar 19, 2024 111.19 113.14 111.19 112.94 51,705 +1.07(+0.95%)
Mar 18, 2024 114.24 114.33 111.47 111.88 102,498 -2.83(-2.47%)
Mar 15, 2024 112.67 115.07 112.67 114.71 347,980 +1.73(+1.54%)
Mar 14, 2024 115.84 115.92 112.50 112.97 90,789 -2.74(-2.37%)
Mar 13, 2024 114.09 116.87 114.09 115.72 65,727 +2.06(+1.82%)
Mar 12, 2024 115.19 115.44 113.27 113.65 60,630 -2.06(-1.78%)
Mar 11, 2024 114.94 116.43 114.59 115.72 88,281 +1.09(+0.95%)
Mar 08, 2024 121.16 121.78 114.51 114.63 103,391 -7.74(-6.32%)
Mar 07, 2024 120.27 122.89 120.27 122.37 56,738 +2.80(+2.34%)
Mar 06, 2024 121.03 121.41 119.41 119.56 54,726 -1.18(-0.97%)
Mar 05, 2024 119.46 121.53 119.46 120.74 62,435 +0.61(+0.51%)
Mar 04, 2024 120.85 121.28 119.28 120.13 56,461 -0.01(-0.01%)
Mar 01, 2024 118.95 121.78 116.65 120.14 119,455 +1.19(+1.00%)
Feb 29, 2024 122.46 122.46 118.95 118.96 141,361 -2.08(-1.72%)
Feb 28, 2024 118.02 121.16 118.02 121.04 57,171 +1.78(+1.49%)
Feb 27, 2024 120.99 121.11 118.26 119.27 82,586 -0.97(-0.80%)
Feb 26, 2024 120.57 121.16 119.41 120.23 54,614 -1.23(-1.01%)
Feb 23, 2024 119.71 121.91 119.44 121.46 68,238 +2.51(+2.11%)
Feb 22, 2024 122.21 122.47 118.55 118.95 89,424 -3.67(-2.99%)
Feb 21, 2024 122.45 123.03 120.64 122.61 106,055 +0.19(+0.15%)
Feb 20, 2024 121.42 122.72 120.63 122.43 117,989 -0.65(-0.53%)
Feb 16, 2024 124.63 126.33 122.96 123.07 54,892 -2.28(-1.82%)
Feb 15, 2024 125.36 125.75 123.98 125.36 96,652 -0.42(-0.33%)
Feb 14, 2024 126.43 126.43 123.91 125.78 47,118 +1.60(+1.29%)
Feb 13, 2024 127.61 127.61 122.64 124.18 63,700 -6.92(-5.28%)
Feb 12, 2024 129.51 132.01 129.51 131.10 51,322 +1.34(+1.03%)
Feb 09, 2024 127.86 130.59 127.53 129.76 49,482 +1.82(+1.42%)
Feb 08, 2024 127.64 128.96 127.40 127.94 109,695 -0.13(-0.10%)
Feb 07, 2024 127.80 129.57 126.17 128.07 50,905 +0.04(+0.03%)
Feb 06, 2024 128.05 129.19 127.57 128.03 35,966 +0.68(+0.53%)
Feb 05, 2024 129.24 130.29 127.32 127.35 45,640 -3.59(-2.74%)
Feb 02, 2024 129.66 131.27 128.93 130.94 48,620 -0.46(-0.35%)
Feb 01, 2024 130.57 131.58 129.10 131.40 47,793 +2.04(+1.58%)
Jan 31, 2024 133.66 133.66 129.35 129.36 61,738 -3.95(-2.96%)
Jan 30, 2024 131.63 134.27 131.52 133.31 60,964 +0.54(+0.40%)
Jan 29, 2024 132.80 133.41 131.01 132.77 49,165 +0.19(+0.14%)
Jan 26, 2024 132.67 132.93 131.15 132.58 79,396 +0.60(+0.45%)
Jan 25, 2024 130.61 132.49 129.35 131.99 103,054 +3.23(+2.51%)
Jan 24, 2024 132.81 132.81 128.39 128.75 70,129 -2.97(-2.26%)
Jan 23, 2024 131.58 132.39 130.29 131.73 51,017 +1.15(+0.88%)
Jan 22, 2024 129.29 131.55 129.29 130.57 52,121 +1.70(+1.32%)
Jan 19, 2024 129.49 129.49 127.11 128.87 122,986 +0.00(+0.00%)
Jan 18, 2024 127.42 129.81 127.34 128.87 85,988 +2.77(+2.20%)
Jan 17, 2024 127.03 128.21 126.10 126.10 72,148 -2.82(-2.19%)
Jan 16, 2024 127.72 129.62 127.44 128.92 80,328 +0.39(+0.30%)
Jan 12, 2024 132.22 133.12 128.11 128.53 62,751 -1.65(-1.27%)
Jan 11, 2024 130.70 131.14 127.92 130.19 102,436 -0.91(-0.70%)
Jan 10, 2024 131.83 132.00 129.95 131.10 82,903 -0.32(-0.24%)
Jan 09, 2024 130.84 132.05 129.86 131.42 104,132 -0.70(-0.53%)
Jan 08, 2024 132.93 132.93 131.01 132.11 74,775 -0.12(-0.09%)
Jan 05, 2024 127.44 133.19 126.61 132.23 142,703 +1.75(+1.34%)
Jan 04, 2024 121.14 132.66 121.14 130.48 158,707 +8.40(+6.88%)
Jan 03, 2024 125.74 125.74 121.82 122.08 147,214 -4.87(-3.84%)
Jan 02, 2024 127.93 128.93 126.47 126.95 84,654 -1.46(-1.14%)
Dec 29, 2023 129.85 129.91 128.42 128.42 45,628 -1.49(-1.15%)
Dec 28, 2023 130.70 131.12 129.47 129.91 59,635 -0.50(-0.38%)
Dec 27, 2023 133.09 133.09 130.39 130.40 82,760 -2.17(-1.64%)
Dec 26, 2023 133.24 133.65 132.28 132.57 61,903 -0.31(-0.23%)
Dec 22, 2023 131.14 133.29 130.74 132.88 53,041 +2.35(+1.80%)
Dec 21, 2023 129.38 130.65 129.00 130.53 73,013 +1.07(+0.83%)
Dec 20, 2023 129.62 132.55 128.10 129.46 65,814 -0.39(-0.30%)
Dec 19, 2023 129.84 131.54 128.87 129.85 82,175 +0.46(+0.35%)
Dec 18, 2023 133.18 133.18 129.38 129.39 107,438 -3.58(-2.69%)
Dec 15, 2023 133.04 133.31 130.91 132.97 693,067 +0.09(+0.07%)
Dec 14, 2023 128.30 133.23 128.30 132.88 129,366 +5.37(+4.21%)
Dec 13, 2023 121.35 129.02 121.35 127.51 135,958 +6.20(+5.11%)
Dec 12, 2023 121.57 121.62 120.14 121.31 85,492 -0.43(-0.35%)
Dec 11, 2023 120.45 122.11 119.89 121.73 64,893 +1.88(+1.57%)
Dec 08, 2023 119.20 120.98 119.10 119.86 51,494 +0.95(+0.80%)
Dec 07, 2023 120.16 120.50 118.88 118.90 57,788 -1.41(-1.17%)
Dec 06, 2023 119.86 122.48 118.63 120.31 92,844 +1.03(+0.87%)
Dec 05, 2023 120.90 120.90 118.82 119.28 117,358 -1.99(-1.64%)
Dec 04, 2023 117.96 121.27 117.61 121.27 75,881 +2.26(+1.90%)
Dec 01, 2023 117.91 119.84 116.82 119.01 115,015 +0.39(+0.33%)
Nov 30, 2023 119.31 120.08 117.56 118.62 90,324 -0.30(-0.25%)
Nov 29, 2023 118.67 119.48 117.85 118.92 74,655 +1.35(+1.15%)
Nov 28, 2023 119.94 119.94 117.25 117.57 46,919 -2.16(-1.80%)
Nov 27, 2023 120.26 120.26 119.40 119.73 51,019 -1.44(-1.19%)
Nov 24, 2023 120.41 122.00 120.41 121.17 24,122 +0.46(+0.38%)
Nov 22, 2023 120.30 121.29 119.89 120.71 47,480 +0.41(+0.34%)
Nov 21, 2023 122.29 122.32 120.28 120.30 77,301 -2.07(-1.69%)
Nov 20, 2023 126.05 126.86 122.17 122.37 78,869 -3.80(-3.01%)
Nov 17, 2023 125.71 128.34 124.60 126.17 82,157 +1.43(+1.15%)
Nov 16, 2023 123.48 125.01 123.16 124.74 51,466 +0.42(+0.34%)
Nov 15, 2023 127.16 128.34 123.78 124.32 112,893 -3.32(-2.60%)
Nov 14, 2023 124.29 127.76 124.29 127.64 92,562 +5.52(+4.52%)
Nov 13, 2023 121.44 122.61 121.36 122.12 44,292 +0.24(+0.19%)
Nov 10, 2023 119.21 122.06 119.21 121.88 41,604 +1.63(+1.35%)
Nov 09, 2023 122.05 122.05 119.56 120.25 109,956 -0.79(-0.66%)
Nov 08, 2023 122.47 122.75 121.05 121.05 97,595 -1.50(-1.22%)
Nov 07, 2023 125.97 126.75 122.47 122.54 65,568 -4.72(-3.71%)
Nov 06, 2023 126.54 128.01 126.06 127.26 79,049 +0.18(+0.14%)
Nov 03, 2023 128.07 129.93 127.08 127.08 92,132 +1.16(+0.92%)
Nov 02, 2023 126.26 129.24 125.86 125.92 117,208 +0.42(+0.33%)
Nov 01, 2023 124.41 125.89 122.62 125.51 105,929 +1.65(+1.33%)
Oct 31, 2023 124.52 124.85 123.25 123.86 102,459 -1.35(-1.08%)
Oct 30, 2023 125.95 127.31 123.93 125.21 90,940 +0.64(+0.52%)
Oct 27, 2023 123.71 124.83 123.49 124.57 112,517 +0.01(+0.01%)
Oct 26, 2023 123.58 125.39 122.83 124.56 79,957 -0.26(-0.21%)
Oct 25, 2023 123.15 125.71 123.15 124.81 132,065 +0.85(+0.69%)
Oct 24, 2023 120.83 124.47 118.97 123.96 173,216 +4.44(+3.72%)
Oct 23, 2023 118.08 124.05 116.69 119.52 266,640 +4.89(+4.26%)
Oct 20, 2023 120.32 121.45 110.21 114.63 341,452 -6.91(-5.69%)
Oct 19, 2023 123.29 136.15 119.68 121.54 493,723 +15.53(+14.65%)
Oct 18, 2023 109.90 109.90 105.56 106.02 111,740 -5.32(-4.78%)
Oct 17, 2023 111.12 113.44 111.12 111.34 83,535 -0.04(-0.04%)
Oct 16, 2023 111.14 111.65 110.03 111.38 72,566 +1.29(+1.17%)
Oct 13, 2023 114.17 114.17 110.04 110.09 61,804 -3.00(-2.66%)
Oct 12, 2023 117.00 117.00 110.90 113.09 39,123 -3.49(-2.99%)
Oct 11, 2023 116.26 116.59 115.83 116.58 36,488 +0.83(+0.72%)
Oct 10, 2023 116.50 116.50 115.64 115.75 41,770 +0.54(+0.47%)
Oct 09, 2023 113.39 115.91 113.39 115.22 19,633 +1.32(+1.16%)
Oct 06, 2023 112.61 114.38 112.61 113.90 55,272 +0.99(+0.88%)
Oct 05, 2023 113.06 114.69 112.91 112.91 52,148 -0.76(-0.67%)
Oct 04, 2023 113.70 114.70 111.55 113.67 42,849 +0.43(+0.38%)
Oct 03, 2023 114.01 115.42 113.05 113.24 48,350 -2.10(-1.82%)
Oct 02, 2023 117.16 117.16 114.10 115.34 46,565 -1.34(-1.15%)
Sep 29, 2023 116.68 117.69 115.52 116.68 79,323 +0.28(+0.24%)
Sep 28, 2023 116.67 116.96 115.92 116.41 68,488 +0.02(+0.02%)
Sep 27, 2023 115.28 116.89 115.08 116.39 36,244 +2.28(+2.00%)
Sep 26, 2023 114.78 115.22 113.90 114.11 48,646 -1.51(-1.30%)
Sep 25, 2023 113.63 115.95 115.33 115.61 32,320 +1.86(+1.64%)
Sep 22, 2023 113.08 115.56 112.36 113.75 49,392 +0.64(+0.57%)
Sep 21, 2023 114.52 114.52 112.84 113.10 60,096 -1.46(-1.27%)
Sep 20, 2023 115.34 119.03 114.20 114.56 88,613 +0.39(+0.34%)
Sep 19, 2023 115.32 116.22 113.75 114.17 60,419 -1.54(-1.33%)
Sep 18, 2023 113.73 116.74 113.73 115.71 79,917 +2.49(+2.20%)
Sep 15, 2023 124.33 125.16 112.90 113.22 391,892 -13.53(-10.67%)
Sep 14, 2023 124.84 128.18 124.84 126.75 76,813 +3.52(+2.86%)
Sep 13, 2023 122.01 123.51 121.06 123.23 66,713 +1.23(+1.01%)
Sep 12, 2023 120.89 122.14 120.88 122.00 58,354 +0.62(+0.51%)
Sep 11, 2023 120.57 122.30 119.52 121.37 72,486 +1.81(+1.52%)
Sep 08, 2023 118.53 119.89 118.03 119.56 54,533 -0.27(-0.22%)
Sep 07, 2023 120.08 120.39 118.40 119.83 45,391 -1.25(-1.03%)
Sep 06, 2023 121.94 122.48 120.19 121.08 49,285 -0.56(-0.46%)
Sep 05, 2023 124.50 124.50 118.71 121.63 68,765 -4.10(-3.26%)
Sep 01, 2023 124.03 126.78 124.03 125.74 44,443 +2.69(+2.18%)
Aug 31, 2023 124.55 125.59 122.61 123.05 56,719 -1.10(-0.89%)
Aug 30, 2023 124.33 126.65 123.95 124.15 50,801 -0.26(-0.21%)
Aug 29, 2023 122.33 124.62 121.90 124.41 70,280 +1.64(+1.33%)
Aug 28, 2023 122.22 123.93 122.22 122.77 51,693 +1.37(+1.13%)
Aug 25, 2023 118.88 121.42 118.05 121.40 37,427 +3.17(+2.68%)
Aug 24, 2023 118.59 120.40 117.00 118.23 66,732 -1.36(-1.14%)
Aug 23, 2023 121.47 121.47 118.35 119.59 46,803 -1.22(-1.01%)
Aug 22, 2023 119.58 121.36 119.58 120.81 59,330 +1.32(+1.10%)
Aug 21, 2023 120.65 121.19 117.36 119.49 75,777 -1.60(-1.32%)
Aug 18, 2023 120.84 121.48 120.09 121.09 46,030 -0.34(-0.28%)
Aug 17, 2023 121.10 122.73 121.10 121.42 37,201 +0.44(+0.36%)
Aug 16, 2023 121.93 123.94 120.97 120.99 43,454 -1.76(-1.43%)
Aug 15, 2023 124.81 126.55 122.44 122.74 45,696 -2.90(-2.31%)
Aug 14, 2023 126.37 127.29 124.64 125.64 54,168 -1.30(-1.02%)
Aug 11, 2023 127.87 128.22 126.41 126.93 25,723 -0.87(-0.68%)
Aug 10, 2023 128.95 129.83 127.78 127.80 102,841 -0.61(-0.48%)
Aug 09, 2023 127.04 128.56 125.92 128.42 54,208 +1.90(+1.50%)
Aug 08, 2023 126.62 127.05 124.73 126.52 47,319 -2.03(-1.58%)
Aug 07, 2023 128.55 129.14 126.77 128.55 40,978 +0.61(+0.48%)
Aug 04, 2023 128.62 130.29 127.55 127.93 38,114 -0.55(-0.43%)
Aug 03, 2023 130.38 131.13 128.19 128.49 53,273 -2.78(-2.12%)
Aug 02, 2023 129.47 131.82 128.95 131.26 54,131 +0.14(+0.11%)
Aug 01, 2023 130.85 132.49 129.19 131.13 58,667 +0.09(+0.07%)
Jul 31, 2023 129.85 131.45 128.56 131.04 62,132 +1.56(+1.21%)
Jul 28, 2023 128.88 129.58 127.32 129.47 66,402 +1.10(+0.85%)
Jul 27, 2023 130.87 130.87 125.84 128.38 101,125 -2.50(-1.91%)
Jul 26, 2023 130.69 131.46 129.38 130.88 70,285 +0.19(+0.14%)
Jul 25, 2023 128.59 132.07 128.59 130.69 68,117 +0.88(+0.68%)
Jul 24, 2023 126.00 129.81 125.37 129.81 103,227 +4.17(+3.32%)
Jul 21, 2023 126.03 126.03 123.41 125.64 193,931 +0.31(+0.24%)
Jul 20, 2023 126.03 126.50 124.05 125.33 70,478 -0.22(-0.17%)
Jul 19, 2023 127.23 128.01 125.04 125.55 68,461 -2.01(-1.57%)
Jul 18, 2023 124.56 128.52 124.56 127.56 121,771 +2.17(+1.73%)
Jul 17, 2023 123.36 127.01 123.36 125.38 91,259 +2.19(+1.77%)
Jul 14, 2023 122.45 123.58 120.75 123.20 52,431 +0.91(+0.74%)
Jul 13, 2023 122.26 122.79 121.15 122.29 62,099 +0.36(+0.29%)
Jul 12, 2023 122.88 122.97 121.30 121.93 123,174 +1.27(+1.05%)
Jul 11, 2023 118.65 120.97 118.65 120.67 81,005 +2.19(+1.85%)
Jul 10, 2023 118.21 121.67 118.09 118.47 125,750 -0.16(-0.13%)
Jul 07, 2023 115.80 119.11 114.89 118.63 101,973 +3.90(+3.40%)
Jul 06, 2023 114.61 115.56 113.46 114.73 91,621 -0.28(-0.24%)
Jul 05, 2023 117.81 117.81 112.45 115.01 112,321 -2.60(-2.21%)
Jul 03, 2023 118.32 119.58 116.84 117.61 44,208 -0.38(-0.33%)
Jun 30, 2023 114.65 118.32 113.70 118.00 277,745 +3.63(+3.17%)
Jun 29, 2023 109.19 121.04 109.19 114.37 299,760 -8.95(-7.26%)
Jun 28, 2023 124.19 124.79 122.63 123.32 79,574 -0.84(-0.68%)
Jun 27, 2023 124.65 125.29 123.42 124.16 69,412 +0.50(+0.41%)
Jun 26, 2023 123.28 125.58 123.21 123.65 50,143 +0.07(+0.06%)
Jun 23, 2023 126.58 126.83 122.99 123.58 97,980 -4.67(-3.64%)
Jun 22, 2023 128.80 130.02 127.51 128.25 89,306 -0.96(-0.74%)
Jun 21, 2023 126.18 130.62 125.91 129.21 103,139 +2.50(+1.97%)
Jun 20, 2023 125.43 127.42 123.81 126.71 82,286 +0.87(+0.69%)
Jun 16, 2023 125.94 126.46 123.98 125.84 190,635 +1.25(+1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.