Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landstar System (NQ: LSTR )

179.59 -4.65 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2004 9.896 10.11 9.877 10.03 267,458 +0.13(+1.29%)
May 27, 2004 10.00 10.05 9.766 9.898 524,975 -0.10(-0.99%)
May 26, 2004 10.23 10.26 9.931 9.997 535,645 -0.26(-2.51%)
May 25, 2004 9.611 10.26 9.566 10.25 730,116 +0.60(+6.22%)
May 24, 2004 9.401 9.714 9.347 9.654 926,285 +0.26(+2.79%)
May 21, 2004 9.281 9.392 9.075 9.392 396,459 +0.16(+1.79%)
May 20, 2004 9.157 9.298 9.091 9.227 430,407 -0.01(-0.11%)
May 19, 2004 9.318 9.413 9.141 9.238 301,891 -0.07(-0.71%)
May 18, 2004 9.217 9.316 9.176 9.304 185,014 +0.10(+1.12%)
May 17, 2004 9.083 9.262 9.001 9.201 425,072 -0.04(-0.45%)
May 14, 2004 9.306 9.345 9.168 9.242 256,062 +0.00(+0.02%)
May 13, 2004 9.081 9.361 9.081 9.240 519,641 +0.13(+1.38%)
May 12, 2004 9.110 9.114 8.939 9.114 389,185 +0.03(+0.32%)
May 11, 2004 9.073 9.141 9.021 9.085 242,725 +0.05(+0.52%)
May 10, 2004 9.147 9.149 8.939 9.038 510,669 -0.15(-1.62%)
May 07, 2004 9.382 9.471 9.186 9.186 393,549 -0.21(-2.22%)
May 06, 2004 9.382 9.446 9.174 9.394 409,311 -0.02(-0.20%)
May 05, 2004 9.547 9.547 9.390 9.413 197,866 -0.06(-0.59%)
May 04, 2004 9.611 9.611 9.392 9.469 373,423 -0.07(-0.71%)
May 03, 2004 9.221 9.640 9.221 9.537 1,077,594 +0.24(+2.57%)
Apr 30, 2004 9.176 9.432 9.060 9.298 740,543 +0.07(+0.71%)
Apr 29, 2004 9.310 9.456 9.178 9.232 633,850 -0.08(-0.84%)
Apr 28, 2004 9.376 9.460 9.258 9.310 684,772 -0.16(-1.72%)
Apr 27, 2004 9.485 9.580 9.386 9.473 364,694 +0.04(+0.39%)
Apr 26, 2004 9.271 9.549 9.192 9.436 455,625 +0.07(+0.79%)
Apr 23, 2004 9.444 9.473 9.201 9.361 267,943 -0.06(-0.61%)
Apr 22, 2004 9.254 9.432 9.248 9.419 333,656 +0.15(+1.65%)
Apr 21, 2004 9.073 9.277 8.966 9.267 237,148 +0.17(+1.84%)
Apr 20, 2004 9.093 9.300 9.062 9.100 413,191 -0.04(-0.38%)
Apr 19, 2004 8.933 9.205 8.933 9.135 328,806 +0.12(+1.33%)
Apr 16, 2004 8.846 9.174 8.838 9.015 641,852 +0.09(+0.99%)
Apr 15, 2004 9.073 9.112 8.842 8.926 786,614 -0.09(-0.96%)
Apr 14, 2004 8.889 9.015 8.784 9.013 464,839 +0.11(+1.20%)
Apr 13, 2004 8.908 8.959 8.850 8.906 497,332 +0.05(+0.58%)
Apr 12, 2004 8.764 8.914 8.764 8.854 323,472 +0.05(+0.56%)
Apr 08, 2004 8.815 8.891 8.671 8.805 292,192 +0.08(+0.90%)
Apr 07, 2004 8.788 8.788 8.629 8.726 322,744 -0.04(-0.49%)
Apr 06, 2004 8.737 8.848 8.693 8.770 338,991 -0.00(-0.02%)
Apr 05, 2004 8.786 8.858 8.712 8.772 311,833 -0.05(-0.61%)
Apr 02, 2004 8.671 8.867 8.658 8.825 374,636 +0.22(+2.56%)
Apr 01, 2004 8.514 8.648 8.444 8.605 294,131 +0.16(+1.90%)
Mar 31, 2004 8.504 8.545 8.419 8.444 327,837 -0.07(-0.87%)
Mar 30, 2004 8.547 8.553 8.454 8.518 362,754 -0.03(-0.34%)
Mar 29, 2004 8.413 8.547 8.355 8.547 327,594 +0.15(+1.77%)
Mar 26, 2004 8.403 8.485 8.341 8.399 367,361 +0.02(+0.25%)
Mar 25, 2004 8.258 8.382 8.205 8.378 462,415 +0.20(+2.42%)
Mar 24, 2004 8.137 8.250 8.137 8.180 511,881 +0.02(+0.23%)
Mar 23, 2004 8.042 8.370 8.042 8.161 503,637 +0.16(+2.04%)
Mar 22, 2004 8.073 8.139 7.945 7.998 363,724 -0.03(-0.33%)
Mar 19, 2004 8.345 8.423 7.939 8.025 574,927 -0.22(-2.70%)
Mar 18, 2004 8.196 8.345 8.155 8.248 534,190 -0.07(-0.84%)
Mar 17, 2004 8.234 8.475 8.194 8.318 708,050 +0.11(+1.31%)
Mar 16, 2004 8.166 8.363 8.145 8.211 628,273 -0.07(-0.90%)
Mar 15, 2004 8.454 8.500 8.168 8.285 759,941 -0.21(-2.52%)
Mar 12, 2004 8.341 8.524 8.312 8.500 682,347 +0.16(+1.88%)
Mar 11, 2004 8.176 8.607 8.139 8.343 1,437,681 +0.11(+1.30%)
Mar 10, 2004 8.102 8.297 7.939 8.236 1,102,570 +0.09(+1.14%)
Mar 09, 2004 8.023 8.442 7.838 8.143 2,774,490 +0.38(+4.86%)
Mar 08, 2004 7.279 7.834 7.085 7.765 2,532,492 +0.60(+8.34%)
Mar 05, 2004 7.178 7.328 7.130 7.168 469,689 +0.03(+0.40%)
Mar 04, 2004 7.260 7.266 7.031 7.139 422,647 +0.02(+0.32%)
Mar 03, 2004 7.165 7.291 7.044 7.116 392,822 -0.06(-0.78%)
Mar 02, 2004 7.312 7.440 7.165 7.172 625,606 -0.23(-3.15%)
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.