Skip to main content

Landstar System (NQ: LSTR )

177.26 -0.17 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 90.25 91.87 90.25 91.54 284,344 +1.60(+1.78%)
Nov 29, 2017 88.74 90.21 88.44 89.94 210,018 +1.29(+1.45%)
Nov 28, 2017 87.37 88.70 87.19 88.65 167,501 +1.55(+1.78%)
Nov 27, 2017 87.10 87.68 86.84 87.10 171,699 +0.18(+0.20%)
Nov 24, 2017 87.19 87.81 86.75 86.92 65,341 -0.04(-0.05%)
Nov 22, 2017 87.23 87.46 86.79 86.97 136,971 +0.00(+0.00%)
Nov 21, 2017 86.48 87.06 85.86 86.97 188,206 +1.02(+1.19%)
Nov 20, 2017 84.44 86.35 84.40 85.95 202,096 +1.51(+1.79%)
Nov 17, 2017 85.15 85.51 84.09 84.44 353,552 -1.42(-1.65%)
Nov 16, 2017 84.75 85.90 84.49 85.86 302,578 +1.55(+1.84%)
Nov 15, 2017 84.62 85.24 84.09 84.31 377,080 -0.93(-1.09%)
Nov 14, 2017 85.11 85.82 84.71 85.24 360,649 -0.22(-0.26%)
Nov 13, 2017 85.55 85.90 85.11 85.46 362,383 -0.40(-0.46%)
Nov 10, 2017 85.37 86.48 84.97 85.86 248,491 +0.35(+0.41%)
Nov 09, 2017 86.88 87.54 85.42 85.51 375,766 -1.51(-1.73%)
Nov 08, 2017 87.59 88.19 86.35 87.01 357,504 -0.44(-0.51%)
Nov 07, 2017 87.14 88.92 86.39 87.46 231,011 +0.31(+0.36%)
Nov 06, 2017 87.72 88.47 87.06 87.14 223,772 -1.11(-1.26%)
Nov 03, 2017 88.34 88.56 87.23 88.25 207,892 -0.31(-0.35%)
Nov 02, 2017 87.59 88.61 87.12 88.56 209,532 +1.06(+1.22%)
Nov 01, 2017 88.25 88.43 87.06 87.50 171,372 +0.00(+0.00%)
Oct 31, 2017 87.41 88.52 87.06 87.50 331,731 +0.31(+0.36%)
Oct 30, 2017 89.80 89.98 87.06 87.19 240,632 -3.10(-3.43%)
Oct 27, 2017 89.09 90.29 88.25 90.29 352,156 +1.82(+2.05%)
Oct 26, 2017 89.49 89.49 86.48 88.47 435,776 +0.75(+0.86%)
Oct 25, 2017 88.25 88.25 86.57 87.72 193,818 -0.58(-0.65%)
Oct 24, 2017 87.99 89.03 87.81 88.30 238,205 +0.31(+0.35%)
Oct 23, 2017 88.65 88.65 87.06 87.99 337,375 -0.71(-0.80%)
Oct 20, 2017 87.85 89.18 87.85 88.70 173,807 +0.89(+1.01%)
Oct 19, 2017 86.83 87.94 86.35 87.81 150,487 +0.49(+0.56%)
Oct 18, 2017 86.79 87.59 86.39 87.32 232,446 +0.71(+0.82%)
Oct 17, 2017 87.10 87.43 86.17 86.61 277,720 -0.44(-0.51%)
Oct 16, 2017 87.10 90.87 85.77 87.06 330,042 +0.49(+0.56%)
Oct 13, 2017 88.78 88.83 86.48 86.57 227,186 -2.17(-2.45%)
Oct 12, 2017 88.12 89.09 88.12 88.74 185,107 +0.49(+0.55%)
Oct 11, 2017 87.46 88.65 87.41 88.25 184,381 +0.71(+0.81%)
Oct 10, 2017 87.50 87.94 87.14 87.54 136,409 +0.35(+0.41%)
Oct 09, 2017 88.16 88.72 86.97 87.19 162,552 -0.89(-1.01%)
Oct 06, 2017 88.70 89.43 87.94 88.08 222,411 -0.40(-0.45%)
Oct 05, 2017 88.78 88.78 87.92 88.47 328,707 -0.40(-0.45%)
Oct 04, 2017 89.45 90.16 88.65 88.87 867,345 -0.44(-0.50%)
Oct 03, 2017 88.47 89.63 88.39 89.32 414,204 +1.33(+1.51%)
Oct 02, 2017 88.30 88.85 87.01 87.99 377,368 -0.31(-0.35%)
Sep 29, 2017 88.16 88.61 87.85 88.30 255,760 +0.49(+0.56%)
Sep 28, 2017 87.94 88.08 87.28 87.81 205,161 -0.22(-0.25%)
Sep 27, 2017 87.41 88.34 86.97 88.03 255,634 +0.93(+1.07%)
Sep 26, 2017 86.66 87.57 86.13 87.10 221,883 +0.40(+0.46%)
Sep 25, 2017 86.44 86.88 85.73 86.70 344,881 +0.53(+0.62%)
Sep 22, 2017 86.30 86.30 85.82 86.17 174,696 +0.49(+0.57%)
Sep 21, 2017 85.51 86.30 85.37 85.68 176,347 +0.04(+0.05%)
Sep 20, 2017 84.27 85.68 84.27 85.64 199,397 +1.46(+1.74%)
Sep 19, 2017 84.89 85.24 84.07 84.18 334,946 -0.58(-0.68%)
Sep 18, 2017 84.71 85.06 84.53 84.75 273,807 +0.40(+0.47%)
Sep 15, 2017 83.11 84.35 83.07 84.35 421,531 +0.93(+1.12%)
Sep 14, 2017 83.78 84.02 82.14 83.42 583,311 -0.84(-1.00%)
Sep 13, 2017 84.27 84.35 83.82 84.27 577,686 +0.00(+0.00%)
Sep 12, 2017 84.44 83.69 84.27 330,893 +0.44(+0.53%)
Sep 11, 2017 84.71 85.19 83.33 83.82 524,990 -0.13(-0.16%)
Sep 08, 2017 82.63 84.27 82.58 83.96 487,279 +1.28(+1.55%)
Sep 07, 2017 83.69 83.69 82.01 82.67 755,548 -0.80(-0.96%)
Sep 06, 2017 84.13 84.58 83.02 83.47 624,809 -0.44(-0.53%)
Sep 05, 2017 83.25 84.49 83.25 83.91 607,359 +0.31(+0.37%)
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.