Lindsay Corporation Common Stockのデータ

Lindsay Corporation Common Stockの基本情報

名前 Lindsay Corporation Common Stock
ティッカー LNN
国 United States
上場年 nan
セクター Capital Goods

Lindsay Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 162.13 159.46 161.12 160.61 73800.0 160.61
2021-02-12 163.88 159.73 160.91 161.7 82700.0 161.7
2021-02-11 162.25 157.42 158.68 161.98 56100.0 161.98
2021-02-10 160.05 155.44 160.05 158.09 72400.0 157.77
2021-02-09 160.02 155.75 157.29 158.59 61700.0 158.27
2021-02-08 158.39 151.97 151.97 158.13 60200.0 157.81
2021-02-05 150.97 148.28 150.0 150.9 40300.0 150.59
2021-02-04 148.8 146.62 147.89 148.56 57600.0 148.26
2021-02-03 150.13 145.13 149.45 147.4 74400.0 147.1
2021-02-02 151.28 144.99 145.27 150.41 147700.0 150.11
2021-02-01 143.8 139.87 139.87 143.09 37500.0 142.8
2021-01-29 141.85 139.49 141.35 139.83 90000.0 139.55
2021-01-28 142.82 139.46 142.82 141.28 54500.0 140.99
2021-01-27 144.11 139.59 141.25 141.41 59600.0 141.12
2021-01-26 148.68 143.91 146.47 144.68 39200.0 144.39
2021-01-25 153.17 145.01 148.85 146.19 69200.0 145.89
2021-01-22 150.63 146.81 147.99 149.91 87400.0 149.61
2021-01-21 149.39 143.19 143.19 148.78 117400.0 148.48
2021-01-20 143.91 139.57 140.25 143.46 142100.0 143.17
2021-01-19 141.14 138.28 139.95 140.22 79800.0 139.94
2021-01-15 139.58 135.42 139.14 138.17 79700.0 137.89
2021-01-14 143.2 140.31 142.46 140.77 114200.0 140.49
2021-01-13 143.25 140.75 142.81 141.5 107100.0 141.21
2021-01-12 144.48 140.14 141.93 142.99 136400.0 142.7
2021-01-11 143.88 139.38 142.48 140.29 112800.0 140.01
2021-01-08 144.98 138.43 138.62 144.0 116100.0 143.71
2021-01-07 139.02 123.68 125.0 138.82 168700.0 138.54
2021-01-06 138.67 132.2 132.2 137.7 149800.0 137.42
2021-01-05 132.44 127.47 127.47 130.05 55800.0 129.79
2021-01-04 130.4 126.7 129.54 127.47 43100.0 127.21
2020-12-31 128.72 126.28 126.71 128.46 36000.0 128.2
2020-12-30 129.2 126.62 127.0 126.92 56700.0 126.66
2020-12-29 128.19 124.84 126.69 127.0 60700.0 126.74
2020-12-28 130.18 126.51 129.31 126.71 63000.0 126.45
2020-12-24 128.65 125.75 127.45 127.31 56200.0 127.05
2020-12-23 127.07 125.03 125.03 126.82 36300.0 126.56
2020-12-22 126.64 124.26 125.87 125.1 55100.0 124.85
2020-12-21 125.88 122.92 122.92 125.45 153300.0 125.2
2020-12-18 126.37 123.99 123.99 124.76 258000.0 124.51
2020-12-17 124.82 122.0 124.47 124.74 110800.0 124.49
2020-12-16 124.87 122.66 124.18 123.84 60400.0 123.59
2020-12-15 125.39 120.29 120.64 124.77 69200.0 124.52
2020-12-14 121.0 118.9 121.0 120.06 77700.0 119.82
2020-12-11 121.21 118.08 119.33 119.97 39300.0 119.73
2020-12-10 120.96 118.75 119.52 119.67 53400.0 119.43
2020-12-09 122.0 119.28 121.8 120.64 55600.0 120.4
2020-12-08 120.73 118.03 118.03 120.6 60300.0 120.36
2020-12-07 120.0 117.01 120.0 119.12 47300.0 118.88
2020-12-04 119.31 114.88 114.88 119.14 59400.0 118.9
2020-12-03 117.88 114.32 117.66 115.16 52900.0 114.93
2020-12-02 118.4 115.85 116.93 117.66 116400.0 117.42
2020-12-01 118.34 115.1 117.17 116.32 54400.0 116.08
2020-11-30 117.24 111.57 112.7 115.82 107800.0 115.59
2020-11-27 114.1 111.28 111.28 113.72 13700.0 113.49
2020-11-25 116.2 111.05 116.2 111.91 41400.0 111.68
2020-11-24 117.91 115.54 116.73 116.45 57900.0 116.21
2020-11-23 116.16 114.27 114.96 115.84 40100.0 115.61
2020-11-20 114.8 112.02 113.58 113.79 39500.0 113.56
2020-11-19 114.91 113.22 114.67 114.38 37100.0 114.15
2020-11-18 118.18 114.7 117.62 114.99 53500.0 114.76
2020-11-17 118.06 111.99 115.92 117.21 88600.0 116.97
2020-11-16 118.4 113.93 118.4 115.87 74100.0 115.64
2020-11-13 117.79 114.41 116.81 115.91 50900.0 115.68
2020-11-12 118.05 115.0 116.81 116.17 37400.0 115.62
2020-11-11 119.55 115.68 119.55 118.05 45000.0 117.49
2020-11-10 120.17 115.96 115.96 119.06 65400.0 118.49
2020-11-09 122.98 114.41 119.94 114.57 60400.0 114.02
2020-11-06 113.61 111.41 113.1 112.55 33000.0 112.01
2020-11-05 112.37 107.5 107.56 111.98 33900.0 111.45
2020-11-04 109.39 105.05 109.39 106.92 31500.0 106.41
2020-11-03 112.16 109.94 110.34 111.16 37100.0 110.63
2020-11-02 108.79 105.45 106.63 108.29 36200.0 107.77
2020-10-30 106.5 103.67 105.71 105.3 65900.0 104.8
2020-10-29 106.13 103.17 103.99 105.69 38900.0 105.19
2020-10-28 105.69 103.36 105.09 104.77 47000.0 104.27
2020-10-27 110.02 104.92 110.02 107.02 61600.0 106.51
2020-10-26 112.62 107.63 112.62 110.42 48300.0 109.89
2020-10-23 113.99 110.42 113.02 112.35 77000.0 111.81
2020-10-22 120.51 109.09 118.3 111.17 101600.0 110.64
2020-10-21 108.21 105.76 105.76 107.93 46500.0 107.41
2020-10-20 106.24 104.6 106.17 105.11 26500.0 104.61
2020-10-19 107.36 104.2 106.6 105.07 36700.0 104.57
2020-10-16 110.0 106.74 108.0 106.74 80500.0 106.23
2020-10-15 108.6 105.27 105.27 108.19 33700.0 107.67
2020-10-14 107.46 106.32 107.32 106.44 25900.0 105.93
2020-10-13 107.54 106.2 107.1 106.44 54900.0 105.93
2020-10-12 108.86 106.84 107.22 107.95 54300.0 107.43
2020-10-09 107.12 105.84 106.56 106.45 42300.0 105.94
2020-10-08 105.82 102.18 103.91 105.59 39100.0 105.09
2020-10-07 103.38 99.76 100.26 102.75 89300.0 102.26
2020-10-06 102.25 98.56 99.83 99.38 82800.0 98.91
2020-10-05 99.98 97.28 98.13 98.64 30100.0 98.17
2020-10-02 98.52 94.51 94.96 97.44 70100.0 96.97
2020-10-01 97.98 95.71 97.4 96.32 52900.0 95.86
2020-09-30 98.18 95.9 96.5 96.68 70900.0 96.22
2020-09-29 97.97 95.79 96.62 96.43 52000.0 95.97
2020-09-28 98.01 96.0 96.68 96.71 65400.0 96.25
2020-09-25 96.29 94.86 94.9 95.53 42000.0 95.07
2020-09-24 96.76 94.54 94.75 95.28 47300.0 94.83
2020-09-23 96.52 94.67 94.96 95.05 55500.0 94.6
2020-09-22 95.24 92.33 92.56 94.73 44700.0 94.28
2020-09-21 97.19 91.41 96.69 92.85 51400.0 92.41
2020-09-18 100.23 96.58 99.79 98.14 239300.0 97.67
2020-09-17 101.34 96.31 96.65 99.78 90400.0 99.3
2020-09-16 98.52 96.31 96.97 97.69 74300.0 97.22
2020-09-15 97.75 96.41 97.04 96.49 29500.0 96.03
2020-09-14 97.47 95.75 97.05 96.5 62200.0 96.04
2020-09-11 97.65 96.05 97.28 97.06 42600.0 96.6
2020-09-10 98.49 96.73 98.33 97.19 36600.0 96.73
2020-09-09 99.65 97.81 98.39 98.07 39800.0 97.6
2020-09-08 99.82 97.65 98.71 97.95 29200.0 97.48
2020-09-04 100.98 97.81 100.98 99.42 38800.0 98.95
2020-09-03 102.47 98.93 102.33 99.47 30700.0 99.0
2020-09-02 103.26 101.36 101.36 102.75 26100.0 102.26
2020-09-01 101.99 99.19 99.24 101.5 30400.0 101.02
2020-08-31 102.49 99.7 101.15 99.93 52200.0 99.45
2020-08-28 103.52 101.52 103.03 101.9 18100.0 101.41
2020-08-27 103.44 102.03 103.44 102.28 24400.0 101.79
2020-08-26 102.9 99.49 101.17 102.42 33100.0 101.93
2020-08-25 103.77 100.6 102.85 100.8 32200.0 100.32
2020-08-24 103.3 101.88 102.51 102.13 24100.0 101.64
2020-08-21 101.76 100.3 101.41 101.71 38900.0 101.22
2020-08-20 102.98 101.62 101.88 101.81 31600.0 101.32
2020-08-19 104.01 102.62 103.08 103.07 28900.0 102.58
2020-08-18 105.4 103.11 105.4 103.35 30700.0 102.86
2020-08-17 106.14 104.6 106.14 105.0 23900.0 104.5
2020-08-14 106.73 105.13 105.44 106.24 21300.0 105.73
2020-08-13 107.09 105.51 107.09 106.4 23300.0 105.57
2020-08-12 109.05 105.9 106.55 107.75 58600.0 106.91
2020-08-11 106.88 103.71 104.08 105.23 46500.0 104.41
2020-08-10 104.36 102.36 103.06 102.5 63300.0 101.7
2020-08-07 103.27 99.79 99.79 103.06 52600.0 102.26
2020-08-06 101.78 99.69 101.78 100.2 42700.0 99.42
2020-08-05 102.49 98.69 99.12 101.31 76600.0 100.52
2020-08-04 99.8 97.88 97.99 98.16 79800.0 97.4
2020-08-03 99.1 96.81 97.66 98.44 60800.0 97.68
2020-07-31 97.06 94.37 97.06 96.97 54300.0 96.22
2020-07-30 99.59 97.14 98.81 97.79 59000.0 97.03
2020-07-29 100.54 99.13 99.23 100.21 39100.0 99.43
2020-07-28 100.03 98.35 99.73 98.7 34400.0 97.93
2020-07-27 100.49 98.9 99.31 100.25 44300.0 99.47
2020-07-24 101.08 98.78 101.0 99.31 39000.0 98.54
2020-07-23 101.64 98.36 98.36 101.22 52300.0 100.43
2020-07-22 100.44 97.66 99.01 99.27 49700.0 98.5
2020-07-21 101.14 98.16 98.16 99.79 59000.0 99.01
2020-07-20 97.69 96.09 97.51 97.54 45100.0 96.78
2020-07-17 98.56 96.52 96.52 98.14 51100.0 97.38
2020-07-16 97.8 95.26 96.7 96.51 32700.0 95.76
2020-07-15 98.7 96.31 97.18 96.76 42900.0 96.01
2020-07-14 95.88 93.13 93.2 95.0 49700.0 94.26
2020-07-13 95.6 93.1 94.81 93.32 63100.0 92.6
2020-07-10 94.67 90.59 91.09 94.54 169000.0 93.81
2020-07-09 92.35 89.24 92.35 90.85 51400.0 90.14
2020-07-08 94.48 90.59 93.17 92.27 54300.0 91.55
2020-07-07 95.6 92.72 92.92 93.6 54400.0 92.87
2020-07-06 96.06 91.43 95.95 92.95 82300.0 92.23
2020-07-02 96.0 92.11 96.0 93.72 107200.0 92.99
2020-07-01 92.8 90.44 91.8 90.6 81400.0 89.9
2020-06-30 92.52 89.54 89.54 92.21 55000.0 91.49
2020-06-29 91.15 84.46 84.46 90.44 67400.0 89.74
2020-06-26 87.41 83.0 86.95 83.51 361700.0 82.86
2020-06-25 87.81 85.34 87.05 87.77 83200.0 87.09
2020-06-24 88.81 87.44 88.02 87.75 75500.0 87.07
2020-06-23 89.56 87.22 89.55 88.71 55300.0 88.02
2020-06-22 89.36 87.52 89.36 88.51 79000.0 87.82
2020-06-19 93.14 89.28 92.55 89.83 102900.0 89.13
2020-06-18 94.28 91.61 91.71 92.02 44200.0 91.31
2020-06-17 95.9 92.51 94.81 92.79 46800.0 92.07
2020-06-16 96.47 93.86 94.74 94.84 35100.0 94.1
2020-06-15 94.87 86.84 86.84 91.75 85100.0 91.04
2020-06-12 93.19 87.38 93.19 89.34 97700.0 88.65
2020-06-11 94.44 90.42 94.44 90.59 58600.0 89.89
2020-06-10 99.65 97.36 99.2 97.48 58300.0 96.72
2020-06-09 101.98 99.58 99.73 99.88 60800.0 99.1
2020-06-08 103.21 101.08 103.21 101.54 44500.0 100.75
2020-06-05 103.05 101.0 103.0 101.58 57800.0 100.79
2020-06-04 100.01 98.13 98.56 99.98 42900.0 99.2
2020-06-03 100.7 97.01 97.63 99.57 36300.0 98.8
2020-06-02 96.92 93.97 94.28 96.54 41200.0 95.79
2020-06-01 94.73 93.09 94.73 93.42 40800.0 92.69
2020-05-29 94.56 91.97 93.82 93.92 71600.0 93.19
2020-05-28 99.0 94.29 99.0 94.92 76300.0 94.18
2020-05-27 98.58 94.92 96.29 98.02 54900.0 97.26
2020-05-26 96.92 93.63 95.8 94.17 46900.0 93.44
2020-05-22 93.2 88.99 89.99 92.65 53000.0 91.93
2020-05-21 90.55 88.16 88.16 89.38 57800.0 88.69
2020-05-20 89.63 87.02 87.66 88.47 48100.0 87.78
2020-05-19 90.69 86.49 90.69 86.73 61200.0 86.06
2020-05-18 92.84 88.15 88.15 91.44 81300.0 90.73
2020-05-15 89.32 85.39 86.77 85.39 220500.0 84.73
2020-05-14 86.8 81.13 83.72 86.35 93200.0 85.68
2020-05-13 86.77 84.06 85.11 85.84 70000.0 84.86
2020-05-12 88.05 83.94 84.53 86.28 97400.0 85.29
2020-05-11 87.96 84.75 87.28 85.41 53700.0 84.43
2020-05-08 90.04 87.33 88.95 88.59 61800.0 87.57
2020-05-07 88.2 85.07 87.78 86.77 90900.0 85.78
2020-05-06 87.93 85.42 86.28 86.14 58700.0 85.15
2020-05-05 88.51 85.52 87.93 86.23 54400.0 85.24
2020-05-04 86.22 83.16 85.86 85.73 74600.0 84.75
2020-05-01 87.84 85.42 87.84 86.92 98900.0 85.92
2020-04-30 95.43 90.0 95.43 90.0 113500.0 88.97
2020-04-29 98.82 96.61 97.94 97.39 93400.0 96.27
2020-04-28 97.92 94.69 97.12 95.09 57300.0 94.0
2020-04-27 97.58 92.9 93.19 96.52 74000.0 95.41
2020-04-24 92.44 90.06 90.6 91.88 42200.0 90.83
2020-04-23 92.49 90.0 90.52 90.68 47400.0 89.64
2020-04-22 91.87 87.83 90.16 89.75 45500.0 88.72
2020-04-21 89.95 86.97 87.31 87.97 47900.0 86.96
2020-04-20 90.38 88.23 89.65 89.34 70100.0 88.32
2020-04-17 92.75 89.82 91.97 91.49 81200.0 90.44
2020-04-16 91.86 89.38 91.25 90.46 69400.0 89.42
2020-04-15 93.15 90.8 93.0 91.58 63300.0 90.53
2020-04-14 103.0 94.41 103.0 95.1 95700.0 94.01
2020-04-13 102.6 98.81 100.92 101.83 160900.0 100.66
2020-04-09 102.0 95.37 97.0 101.27 82900.0 100.11
2020-04-08 101.11 94.96 97.62 96.58 109000.0 95.47
2020-04-07 101.19 91.55 93.0 96.57 189800.0 95.46
2020-04-06 94.65 86.6 87.42 94.45 73800.0 93.37
2020-04-03 86.53 83.25 86.27 85.46 48300.0 84.48
2020-04-02 87.56 82.94 84.1 87.53 71900.0 86.53
2020-04-01 90.89 84.64 89.18 84.66 66100.0 83.69
2020-03-31 92.8 86.96 88.38 91.58 93000.0 90.53
2020-03-30 89.62 85.26 86.71 88.97 81200.0 87.95
2020-03-27 89.5 84.11 84.52 86.83 79200.0 85.83
2020-03-26 87.56 84.04 86.01 86.71 128400.0 85.72
2020-03-25 88.47 83.0 85.0 85.25 91500.0 84.27
2020-03-24 89.01 83.91 85.71 85.2 115200.0 84.22
2020-03-23 90.48 78.93 89.31 83.71 126200.0 82.75
2020-03-20 92.09 85.45 90.44 88.5 175700.0 87.49
2020-03-19 92.32 84.98 89.93 90.54 142500.0 89.5
2020-03-18 92.34 82.66 84.98 89.99 162200.0 88.96
2020-03-17 90.0 71.86 74.04 89.97 179500.0 88.94
2020-03-16 76.0 72.02 75.0 72.59 93000.0 71.76
2020-03-13 82.11 76.17 79.23 82.1 96900.0 81.16
2020-03-12 85.28 76.76 83.25 77.23 95400.0 76.34
2020-03-11 92.35 87.61 92.35 88.57 60200.0 87.55
2020-03-10 95.3 91.09 95.26 94.35 75700.0 93.27
2020-03-09 95.7 92.15 93.79 93.26 70800.0 92.19
2020-03-06 99.28 95.31 96.77 98.08 73300.0 96.96
2020-03-05 98.96 96.2 96.43 98.84 76900.0 97.71
2020-03-04 98.53 95.11 97.65 98.4 51200.0 97.27
2020-03-03 102.27 96.0 99.09 96.57 70700.0 95.46
2020-03-02 99.77 97.21 99.57 99.34 89500.0 98.2
2020-02-28 101.76 97.06 97.88 99.03 154200.0 97.89
2020-02-27 103.15 99.53 99.69 100.49 138800.0 99.34
2020-02-26 106.29 101.33 104.97 101.55 87300.0 100.39
2020-02-25 106.0 104.11 104.97 104.37 93600.0 103.17
2020-02-24 104.48 102.46 102.46 104.32 63100.0 103.12
2020-02-21 105.79 104.55 105.07 105.53 70000.0 104.32
2020-02-20 108.05 104.78 107.39 105.02 54600.0 103.82
2020-02-19 109.52 107.3 109.52 107.76 47600.0 106.52
2020-02-18 109.74 107.93 109.42 109.31 63300.0 108.06