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

Landstar System (NQ: LSTR )

181.24 +1.10 (+0.61%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 6, 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 (%)
Nov 29, 2002 5.499 5.576 5.445 5.445 169,561 -0.07(-1.28%)
Nov 27, 2002 5.366 5.538 5.366 5.516 365,060 +0.17(+3.15%)
Nov 26, 2002 5.377 5.408 5.330 5.347 363,139 -0.03(-0.60%)
Nov 25, 2002 5.366 5.395 5.356 5.379 398,204 +0.02(+0.45%)
Nov 22, 2002 5.374 5.393 5.348 5.356 367,462 -0.03(-0.60%)
Nov 21, 2002 5.307 5.434 5.301 5.388 615,800 +0.08(+1.49%)
Nov 20, 2002 5.194 5.360 5.185 5.309 351,130 +0.11(+2.20%)
Nov 19, 2002 5.190 5.256 5.153 5.194 473,618 -0.01(-0.20%)
Nov 18, 2002 5.268 5.344 5.184 5.205 348,729 -0.09(-1.73%)
Nov 15, 2002 5.320 5.345 5.284 5.296 258,905 -0.02(-0.43%)
Nov 14, 2002 5.233 5.319 5.211 5.319 353,052 +0.05(+0.93%)
Nov 13, 2002 5.215 5.320 5.168 5.270 364,100 +0.07(+1.26%)
Nov 12, 2002 5.193 5.230 5.167 5.205 667,677 +0.01(+0.18%)
Nov 11, 2002 5.170 5.214 5.128 5.195 506,281 +0.02(+0.46%)
Nov 08, 2002 5.080 5.205 5.074 5.171 813,221 +0.03(+0.59%)
Nov 07, 2002 5.131 5.193 5.115 5.141 837,718 +0.00(+0.04%)
Nov 06, 2002 5.158 5.173 5.084 5.139 521,652 +0.01(+0.14%)
Nov 05, 2002 5.131 5.179 5.131 5.132 417,898 -0.02(-0.30%)
Nov 04, 2002 5.094 5.153 5.094 5.147 493,312 +0.04(+0.69%)
Nov 01, 2002 5.074 5.178 5.034 5.112 598,507 +0.04(+0.76%)
Oct 31, 2002 4.953 5.115 4.953 5.073 801,692 +0.11(+2.18%)
Oct 30, 2002 4.860 4.996 4.852 4.965 659,030 +0.10(+2.03%)
Oct 29, 2002 4.891 4.907 4.802 4.866 709,419 +0.02(+0.43%)
Oct 28, 2002 4.882 4.918 4.782 4.845 560,080 -0.05(-1.02%)
Oct 25, 2002 4.862 4.895 4.806 4.895 1,725,393 +0.02(+0.46%)
Oct 24, 2002 4.914 4.961 4.788 4.873 2,142,331 -0.03(-0.53%)
Oct 23, 2002 4.851 4.921 4.829 4.899 621,564 +0.01(+0.13%)
Oct 22, 2002 4.939 4.962 4.840 4.892 973,175 -0.08(-1.69%)
Oct 21, 2002 4.707 5.040 4.707 4.977 2,293,158 +0.27(+5.77%)
Oct 18, 2002 5.359 5.359 4.296 4.705 9,270,294 -0.77(-14.12%)
Oct 17, 2002 5.656 5.777 5.447 5.478 788,723 -0.13(-2.28%)
Oct 16, 2002 5.777 5.777 5.565 5.606 231,045 -0.14(-2.50%)
Oct 15, 2002 5.803 5.866 5.750 5.750 407,811 +0.02(+0.44%)
Oct 14, 2002 5.620 5.815 5.535 5.725 837,954 +0.09(+1.66%)
Oct 11, 2002 5.601 5.647 5.520 5.631 534,833 +0.09(+1.70%)
Oct 10, 2002 5.101 5.614 5.064 5.537 420,348 +0.32(+6.12%)
Oct 09, 2002 5.569 5.590 5.131 5.218 460,649 -0.35(-6.32%)
Oct 08, 2002 5.319 5.654 5.317 5.570 558,158 +0.26(+4.92%)
Oct 07, 2002 5.372 5.376 5.268 5.309 419,339 -0.06(-1.11%)
Oct 04, 2002 5.413 5.469 5.338 5.368 355,454 -0.05(-0.88%)
Oct 03, 2002 5.387 5.474 5.371 5.416 474,579 +0.06(+1.17%)
Oct 02, 2002 5.309 5.438 5.309 5.353 541,346 +0.02(+0.35%)
Oct 01, 2002 5.140 5.349 5.089 5.335 676,803 +0.23(+4.54%)
Sep 30, 2002 5.169 5.169 4.996 5.103 349,689 -0.03(-0.54%)
Sep 27, 2002 5.220 5.256 5.102 5.131 802,173 -0.10(-1.91%)
Sep 26, 2002 5.022 5.251 5.021 5.231 822,828 +0.22(+4.30%)
Sep 25, 2002 5.095 5.143 4.908 5.015 958,284 -0.07(-1.37%)
Sep 24, 2002 5.183 5.248 5.008 5.085 395,216 -0.09(-1.67%)
Sep 23, 2002 5.215 5.230 5.153 5.171 378,582 -0.07(-1.31%)
Sep 20, 2002 5.293 5.334 5.211 5.240 707,002 -0.09(-1.62%)
Sep 19, 2002 5.340 5.510 5.293 5.326 268,367 -0.06(-1.18%)
Sep 18, 2002 5.390 5.464 5.350 5.390 453,444 -0.01(-0.15%)
Sep 17, 2002 5.444 5.493 5.392 5.398 231,525 -0.09(-1.72%)
Sep 16, 2002 5.435 5.584 5.388 5.493 195,019 +0.09(+1.58%)
Sep 13, 2002 5.361 5.449 5.361 5.408 213,373 +0.05(+0.87%)
Sep 12, 2002 5.369 5.455 5.310 5.361 279,079 -0.01(-0.10%)
Sep 11, 2002 5.413 5.538 5.361 5.366 216,634 -0.05(-0.87%)
Sep 10, 2002 5.412 5.435 5.356 5.413 422,221 +0.03(+0.50%)
Sep 09, 2002 5.371 5.439 5.252 5.386 220,477 -0.02(-0.46%)
Sep 06, 2002 5.074 5.429 5.074 5.411 603,311 +0.34(+6.65%)
Sep 05, 2002 5.248 5.267 5.073 5.073 281,961 -0.21(-3.96%)
Sep 04, 2002 5.223 5.283 5.181 5.283 434,110 +0.05(+1.04%)
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.