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

Landstar System (NQ: LSTR )

184.57 +2.08 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2004 14.81 14.91 14.65 14.65 359,229 -0.06(-0.44%)
Nov 29, 2004 14.55 14.77 14.44 14.72 280,550 +0.30(+2.05%)
Nov 26, 2004 14.60 14.60 14.42 14.42 56,543 -0.08(-0.57%)
Nov 24, 2004 14.39 14.57 14.39 14.50 147,493 -0.01(-0.09%)
Nov 23, 2004 14.57 14.57 14.26 14.52 292,821 -0.01(-0.09%)
Nov 22, 2004 13.77 14.58 13.72 14.53 736,745 +0.66(+4.73%)
Nov 19, 2004 13.88 13.97 13.64 13.87 430,209 -0.01(-0.06%)
Nov 18, 2004 13.73 14.00 13.66 13.88 403,020 +0.08(+0.60%)
Nov 17, 2004 13.93 14.27 13.75 13.80 602,485 -0.09(-0.61%)
Nov 16, 2004 14.10 14.30 13.82 13.88 593,342 -0.33(-2.34%)
Nov 15, 2004 14.55 14.58 14.05 14.22 747,813 -0.54(-3.63%)
Nov 12, 2004 14.79 14.81 14.41 14.75 229,300 +0.00(+0.00%)
Nov 11, 2004 14.29 14.79 14.28 14.75 205,961 +0.33(+2.26%)
Nov 10, 2004 14.48 14.48 14.23 14.43 310,386 -0.00(-0.03%)
Nov 09, 2004 14.52 14.66 14.26 14.43 398,689 -0.03(-0.17%)
Nov 08, 2004 14.52 14.52 14.32 14.46 343,830 -0.01(-0.06%)
Nov 05, 2004 14.46 14.69 14.29 14.46 369,335 +0.01(+0.10%)
Nov 04, 2004 14.18 14.45 14.03 14.45 448,736 +0.30(+2.13%)
Nov 03, 2004 14.07 14.23 13.95 14.15 400,133 +0.22(+1.55%)
Nov 02, 2004 14.11 14.12 13.74 13.93 623,178 -0.17(-1.19%)
Nov 01, 2004 14.13 14.25 13.98 14.10 395,080 -0.02(-0.13%)
Oct 29, 2004 14.00 14.21 13.98 14.12 368,132 +0.12(+0.88%)
Oct 28, 2004 14.07 14.07 13.83 14.00 357,545 -0.02(-0.16%)
Oct 27, 2004 14.20 14.22 13.89 14.02 577,703 -0.14(-1.00%)
Oct 26, 2004 13.67 14.26 13.65 14.16 1,042,560 +0.39(+2.85%)
Oct 25, 2004 13.87 13.87 13.55 13.77 709,797 -0.03(-0.20%)
Oct 22, 2004 13.66 13.85 13.64 13.79 811,575 +0.03(+0.21%)
Oct 21, 2004 13.67 13.79 13.58 13.77 624,381 +0.12(+0.90%)
Oct 20, 2004 13.48 13.64 13.26 13.64 823,605 +0.38(+2.84%)
Oct 19, 2004 13.37 13.47 13.15 13.27 682,127 +0.02(+0.17%)
Oct 18, 2004 13.25 13.34 13.09 13.24 669,856 +0.06(+0.44%)
Oct 15, 2004 12.66 13.32 12.59 13.19 1,117,871 +0.59(+4.72%)
Oct 14, 2004 12.35 12.71 12.21 12.59 1,860,151 +0.55(+4.56%)
Oct 13, 2004 12.29 12.39 12.01 12.04 625,824 -0.17(-1.41%)
Oct 12, 2004 12.05 12.28 12.00 12.21 272,369 +0.02(+0.14%)
Oct 11, 2004 12.33 12.35 12.11 12.20 309,183 +0.05(+0.44%)
Oct 08, 2004 12.13 12.30 12.09 12.14 279,347 -0.05(-0.44%)
Oct 07, 2004 12.27 12.36 12.17 12.20 301,483 -0.12(-0.95%)
Oct 06, 2004 12.18 12.32 12.18 12.31 298,115 +0.09(+0.70%)
Oct 05, 2004 12.31 12.33 12.16 12.23 268,520 +0.02(+0.17%)
Oct 04, 2004 12.30 12.40 12.12 12.21 344,552 -0.05(-0.42%)
Oct 01, 2004 12.26 12.26 12.16 12.26 442,480 +0.07(+0.55%)
Sep 30, 2004 12.15 12.26 12.11 12.19 462,691 +0.06(+0.48%)
Sep 29, 2004 11.84 12.14 11.74 12.14 581,071 +0.32(+2.71%)
Sep 28, 2004 11.49 11.87 11.35 11.82 476,647 +0.40(+3.48%)
Sep 27, 2004 11.41 11.55 11.27 11.42 390,990 -0.04(-0.31%)
Sep 24, 2004 11.43 11.57 11.39 11.45 379,922 +0.05(+0.44%)
Sep 23, 2004 11.48 11.67 11.38 11.40 211,495 -0.14(-1.22%)
Sep 22, 2004 11.88 11.88 11.49 11.55 594,545 -0.29(-2.47%)
Sep 21, 2004 11.66 11.84 11.37 11.84 301,724 +0.23(+1.99%)
Sep 20, 2004 11.82 11.82 11.42 11.61 326,747 +0.03(+0.29%)
Sep 17, 2004 11.50 11.75 11.43 11.57 454,992 +0.06(+0.56%)
Sep 16, 2004 11.43 11.52 11.23 11.51 212,217 +0.05(+0.45%)
Sep 15, 2004 11.34 11.49 11.31 11.46 220,638 +0.07(+0.60%)
Sep 14, 2004 11.40 11.53 11.30 11.39 211,976 -0.05(-0.47%)
Sep 13, 2004 11.41 11.53 11.38 11.44 302,205 +0.05(+0.44%)
Sep 10, 2004 11.47 11.48 11.27 11.39 561,341 -0.07(-0.60%)
Sep 09, 2004 11.39 11.46 11.33 11.46 580,349 +0.10(+0.88%)
Sep 08, 2004 11.31 11.42 11.25 11.36 467,985 +0.07(+0.63%)
Sep 07, 2004 11.26 11.37 11.22 11.29 648,682 +0.21(+1.86%)
Sep 03, 2004 11.00 11.14 11.00 11.09 384,734 +0.00(+0.00%)
Sep 02, 2004 11.04 11.15 10.96 11.09 566,153 +0.08(+0.70%)
Sep 01, 2004 10.96 11.25 10.86 11.01 732,896 +0.10(+0.95%)
Aug 31, 2004 10.69 10.99 10.69 10.91 398,689 +0.14(+1.31%)
Aug 30, 2004 10.66 10.85 10.53 10.76 381,847 -0.03(-0.29%)
Aug 27, 2004 10.46 10.82 10.46 10.80 237,962 +0.28(+2.65%)
Aug 26, 2004 10.82 10.82 10.41 10.52 440,315 -0.22(-2.05%)
Aug 25, 2004 10.60 10.80 10.56 10.74 395,802 +0.03(+0.25%)
Aug 24, 2004 10.86 10.89 10.57 10.71 417,216 -0.01(-0.08%)
Aug 23, 2004 10.96 10.97 10.72 10.72 326,747 -0.25(-2.29%)
Aug 20, 2004 10.82 10.98 10.64 10.97 315,920 +0.29(+2.72%)
Aug 19, 2004 10.74 10.84 10.56 10.68 380,162 -0.25(-2.30%)
Aug 18, 2004 10.79 10.93 10.58 10.93 532,709 +0.32(+3.04%)
Aug 17, 2004 10.80 10.82 10.55 10.61 544,499 -0.12(-1.16%)
Aug 16, 2004 10.55 10.78 10.43 10.73 454,511 +0.32(+3.11%)
Aug 13, 2004 10.64 10.64 10.31 10.41 461,488 -0.10(-0.95%)
Aug 12, 2004 10.60 10.80 10.48 10.51 1,222,295 -0.16(-1.50%)
Aug 11, 2004 10.27 10.82 10.19 10.67 1,654,189 +0.42(+4.12%)
Aug 10, 2004 9.912 10.28 9.912 10.25 642,908 +0.30(+3.03%)
Aug 09, 2004 9.721 9.991 9.688 9.946 802,672 +0.22(+2.22%)
Aug 06, 2004 9.892 9.927 9.617 9.729 692,233 -0.25(-2.46%)
Aug 05, 2004 10.28 10.34 9.896 9.975 672,503 -0.36(-3.52%)
Aug 04, 2004 10.34 10.44 10.17 10.34 460,766 -0.07(-0.72%)
Aug 03, 2004 10.47 10.48 10.29 10.41 578,424 -0.00(-0.04%)
Aug 02, 2004 10.25 10.44 10.18 10.42 529,581 +0.07(+0.64%)
Jul 30, 2004 10.45 10.48 10.30 10.35 464,135 -0.10(-0.95%)
Jul 29, 2004 10.36 10.47 10.18 10.45 726,640 +0.21(+2.07%)
Jul 28, 2004 10.17 10.38 10.12 10.24 1,144,338 -0.04(-0.34%)
Jul 27, 2004 10.02 10.32 10.02 10.27 1,130,623 +0.15(+1.46%)
Jul 26, 2004 10.32 10.40 10.04 10.13 847,907 -0.20(-1.89%)
Jul 23, 2004 10.41 10.54 10.16 10.32 581,071 -0.07(-0.67%)
Jul 22, 2004 10.60 10.65 10.34 10.39 747,573 -0.23(-2.16%)
Jul 21, 2004 10.94 11.08 10.61 10.62 885,201 -0.39(-3.57%)
Jul 20, 2004 10.99 11.10 10.99 11.01 918,405 +0.03(+0.28%)
Jul 19, 2004 11.01 11.08 10.91 10.98 602,967 +0.14(+1.26%)
Jul 16, 2004 10.93 11.03 10.79 10.85 572,890 -0.01(-0.08%)
Jul 15, 2004 11.01 11.03 10.80 10.85 652,773 +0.01(+0.08%)
Jul 14, 2004 10.92 10.92 10.71 10.85 436,946 -0.04(-0.40%)
Jul 13, 2004 10.70 10.93 10.70 10.89 266,595 +0.15(+1.41%)
Jul 12, 2004 10.50 10.81 10.49 10.74 309,423 +0.15(+1.43%)
Jul 09, 2004 10.49 10.64 10.45 10.59 276,219 +0.06(+0.59%)
Jul 08, 2004 10.81 10.91 10.50 10.52 467,263 -0.34(-3.14%)
Jul 07, 2004 10.99 11.04 10.81 10.86 503,595 -0.07(-0.61%)
Jul 06, 2004 11.06 11.08 10.75 10.93 483,143 -0.06(-0.55%)
Jul 02, 2004 11.04 11.04 10.93 10.99 273,091 +0.00(+0.04%)
Jul 01, 2004 11.08 11.08 10.93 10.99 592,139 +0.00(+0.00%)
Jun 30, 2004 10.92 11.05 10.80 10.99 303,649 +0.02(+0.17%)
Jun 29, 2004 10.83 11.06 10.69 10.97 334,447 +0.04(+0.32%)
Jun 28, 2004 10.89 11.10 10.83 10.93 428,525 +0.25(+2.31%)
Jun 25, 2004 10.66 10.85 10.61 10.69 743,001 +0.07(+0.63%)
Jun 24, 2004 10.85 10.85 10.56 10.62 210,051 -0.18(-1.69%)
Jun 23, 2004 10.43 10.81 10.36 10.80 432,375 +0.37(+3.57%)
Jun 22, 2004 10.46 10.52 10.38 10.43 432,375 -0.06(-0.57%)
Jun 21, 2004 10.29 10.53 10.28 10.49 298,836 +0.13(+1.28%)
Jun 18, 2004 10.28 10.37 10.24 10.36 527,175 +0.04(+0.36%)
Jun 17, 2004 10.52 10.53 10.31 10.32 448,255 -0.16(-1.55%)
Jun 16, 2004 10.43 10.50 10.35 10.48 341,184 +0.13(+1.26%)
Jun 15, 2004 10.36 10.45 10.28 10.35 399,652 +0.09(+0.91%)
Jun 14, 2004 10.51 10.51 10.25 10.26 531,746 -0.24(-2.26%)
Jun 10, 2004 10.29 10.52 10.29 10.49 837,320 +0.17(+1.69%)
Jun 09, 2004 10.31 10.39 10.16 10.32 784,386 -0.02(-0.22%)
Jun 08, 2004 10.23 10.35 10.15 10.34 521,400 +0.13(+1.30%)
Jun 07, 2004 10.15 10.27 9.989 10.21 349,605 +0.13(+1.28%)
Jun 04, 2004 9.935 10.17 9.925 10.08 496,377 +0.12(+1.17%)
Jun 03, 2004 10.23 10.31 9.958 9.964 334,928 -0.30(-2.92%)
Jun 02, 2004 10.03 10.29 10.03 10.26 317,844 +0.16(+1.62%)
Jun 01, 2004 10.13 10.22 9.979 10.10 851,997 -0.00(-0.04%)
May 28, 2004 9.973 10.19 9.954 10.10 265,392 +0.13(+1.29%)
May 27, 2004 10.08 10.12 9.842 9.975 520,919 -0.10(-0.99%)
May 26, 2004 10.31 10.34 10.01 10.07 531,506 -0.26(-2.51%)
May 25, 2004 9.686 10.34 9.640 10.33 724,474 +0.60(+6.22%)
May 24, 2004 9.474 9.790 9.420 9.729 919,127 +0.26(+2.79%)
May 21, 2004 9.353 9.466 9.146 9.466 393,396 +0.17(+1.79%)
May 20, 2004 9.229 9.370 9.162 9.299 427,081 -0.01(-0.11%)
May 19, 2004 9.391 9.486 9.212 9.310 299,558 -0.07(-0.71%)
May 18, 2004 9.289 9.389 9.247 9.376 183,584 +0.10(+1.12%)
May 17, 2004 9.154 9.335 9.071 9.272 421,788 -0.04(-0.45%)
May 14, 2004 9.378 9.418 9.239 9.314 254,083 +0.00(+0.02%)
May 13, 2004 9.152 9.434 9.152 9.312 515,625 +0.13(+1.38%)
May 12, 2004 9.181 9.185 9.008 9.185 386,178 +0.03(+0.32%)
May 11, 2004 9.143 9.212 9.091 9.156 240,849 +0.05(+0.52%)
May 10, 2004 9.218 9.220 9.008 9.108 506,723 -0.15(-1.62%)
May 07, 2004 9.455 9.545 9.258 9.258 390,509 -0.21(-2.22%)
May 06, 2004 9.455 9.520 9.245 9.468 406,148 -0.02(-0.20%)
May 05, 2004 9.621 9.621 9.463 9.486 196,337 -0.06(-0.59%)
May 04, 2004 9.686 9.686 9.466 9.542 370,538 -0.07(-0.71%)
May 03, 2004 9.293 9.715 9.293 9.611 1,069,268 +0.24(+2.57%)
Apr 30, 2004 9.247 9.505 9.131 9.370 734,821 +0.07(+0.71%)
Apr 29, 2004 9.382 9.530 9.249 9.303 628,952 -0.08(-0.84%)
Apr 28, 2004 9.449 9.534 9.330 9.382 679,480 -0.16(-1.72%)
Apr 27, 2004 9.559 9.655 9.459 9.547 361,876 +0.04(+0.39%)
Apr 26, 2004 9.343 9.623 9.264 9.509 452,105 +0.07(+0.79%)
Apr 23, 2004 9.518 9.547 9.272 9.434 265,873 -0.06(-0.61%)
Apr 22, 2004 9.326 9.505 9.320 9.493 331,078 +0.15(+1.65%)
Apr 21, 2004 9.143 9.349 9.035 9.339 235,315 +0.17(+1.84%)
Apr 20, 2004 9.164 9.372 9.133 9.170 409,998 -0.04(-0.38%)
Apr 19, 2004 9.002 9.276 9.002 9.206 326,266 +0.12(+1.33%)
Apr 16, 2004 8.915 9.245 8.907 9.085 636,893 +0.09(+0.99%)
Apr 15, 2004 9.143 9.183 8.911 8.996 780,536 -0.09(-0.96%)
Apr 14, 2004 8.959 9.085 8.853 9.083 461,248 +0.11(+1.20%)
Apr 13, 2004 8.977 9.029 8.919 8.975 493,489 +0.05(+0.58%)
Apr 12, 2004 8.832 8.983 8.832 8.923 320,972 +0.05(+0.56%)
Apr 08, 2004 8.884 8.961 8.738 8.873 289,934 +0.08(+0.90%)
Apr 07, 2004 8.857 8.857 8.697 8.794 320,251 -0.04(-0.49%)
Apr 06, 2004 8.805 8.917 8.761 8.838 336,371 -0.00(-0.02%)
Apr 05, 2004 8.855 8.927 8.780 8.840 309,423 -0.05(-0.61%)
Apr 02, 2004 8.738 8.936 8.726 8.894 371,741 +0.22(+2.56%)
Apr 01, 2004 8.580 8.715 8.510 8.672 291,859 +0.16(+1.90%)
Mar 31, 2004 8.570 8.611 8.485 8.510 325,303 -0.07(-0.87%)
Mar 30, 2004 8.614 8.620 8.520 8.584 359,951 -0.03(-0.34%)
Mar 29, 2004 8.478 8.614 8.420 8.614 325,063 +0.15(+1.77%)
Mar 26, 2004 8.468 8.551 8.406 8.464 364,523 +0.02(+0.25%)
Mar 25, 2004 8.323 8.447 8.269 8.443 458,842 +0.20(+2.42%)
Mar 24, 2004 8.200 8.314 8.200 8.244 507,926 +0.02(+0.23%)
Mar 23, 2004 8.104 8.435 8.104 8.225 499,745 +0.16(+2.04%)
Mar 22, 2004 8.136 8.202 8.007 8.061 360,914 -0.03(-0.33%)
Mar 19, 2004 8.410 8.489 8.001 8.088 570,484 -0.22(-2.70%)
Mar 18, 2004 8.260 8.410 8.219 8.312 530,062 -0.07(-0.84%)
Mar 17, 2004 8.298 8.541 8.258 8.383 702,579 +0.11(+1.31%)
Mar 16, 2004 8.229 8.429 8.208 8.275 623,418 -0.07(-0.90%)
Mar 15, 2004 8.520 8.566 8.231 8.350 754,069 -0.22(-2.52%)
Mar 12, 2004 8.406 8.591 8.377 8.566 677,074 +0.16(+1.88%)
Mar 11, 2004 8.239 8.674 8.202 8.408 1,426,573 +0.11(+1.30%)
Mar 10, 2004 8.165 8.362 8.001 8.300 1,094,050 +0.09(+1.14%)
Mar 09, 2004 8.086 8.508 7.899 8.206 2,753,052 +0.38(+4.86%)
Mar 08, 2004 7.336 7.895 7.140 7.826 2,512,924 +0.60(+8.34%)
Mar 05, 2004 7.234 7.385 7.186 7.223 466,060 +0.03(+0.40%)
Mar 04, 2004 7.317 7.323 7.086 7.194 419,382 +0.02(+0.32%)
Mar 03, 2004 7.221 7.348 7.099 7.171 389,787 -0.06(-0.78%)
Mar 02, 2004 7.369 7.498 7.221 7.227 620,772 -0.23(-3.15%)
Mar 01, 2004 7.429 7.462 7.275 7.462 256,248 +0.05(+0.62%)
Feb 27, 2004 7.377 7.427 7.261 7.417 556,048 +0.07(+0.96%)
Feb 26, 2004 7.273 7.367 7.273 7.346 439,112 +0.08(+1.09%)
Feb 25, 2004 7.292 7.317 7.246 7.267 367,651 +0.00(+0.06%)
Feb 24, 2004 7.153 7.309 7.065 7.263 554,604 +0.20(+2.76%)
Feb 23, 2004 7.171 7.219 7.067 7.067 405,186 -0.11(-1.53%)
Feb 20, 2004 7.207 7.273 7.138 7.178 257,452 +0.02(+0.23%)
Feb 19, 2004 7.442 7.442 7.146 7.161 292,581 -0.12(-1.71%)
Feb 18, 2004 7.471 7.518 7.244 7.286 684,293 -0.23(-3.07%)
Feb 17, 2004 7.585 7.678 7.462 7.516 836,598 +0.33(+4.60%)
Feb 13, 2004 7.481 7.518 7.186 7.186 689,105 -0.31(-4.13%)
Feb 12, 2004 7.317 7.514 7.294 7.496 439,112 +0.16(+2.12%)
Feb 11, 2004 7.284 7.360 7.190 7.340 715,091 -0.01(-0.14%)
Feb 10, 2004 7.387 7.458 7.259 7.350 694,158 -0.04(-0.51%)
Feb 09, 2004 7.479 7.523 7.367 7.387 568,800 -0.04(-0.59%)
Feb 06, 2004 7.315 7.458 7.159 7.431 572,650 +0.21(+2.91%)
Feb 05, 2004 7.273 7.294 7.144 7.221 486,512 +0.08(+1.08%)
Feb 04, 2004 7.429 7.429 7.144 7.144 485,309 -0.26(-3.54%)
Feb 03, 2004 7.481 7.502 7.350 7.406 577,462 -0.00(-0.06%)
Feb 02, 2004 7.653 7.693 7.363 7.411 710,760 -0.03(-0.42%)
Jan 30, 2004 7.689 7.811 7.408 7.442 615,478 -0.27(-3.53%)
Jan 29, 2004 7.743 8.069 7.689 7.714 403,742 -0.16(-1.98%)
Jan 28, 2004 7.826 8.138 7.703 7.870 1,212,671 +0.32(+4.30%)
Jan 27, 2004 7.832 7.915 7.543 7.545 471,113 -0.29(-3.71%)
Jan 26, 2004 8.104 8.364 7.764 7.836 794,492 -0.06(-0.74%)
Jan 23, 2004 7.712 7.897 7.689 7.895 373,185 +0.17(+2.21%)
Jan 22, 2004 7.863 8.057 7.724 7.724 318,326 -0.22(-2.80%)
Jan 21, 2004 7.710 8.021 7.695 7.946 447,052 +0.19(+2.41%)
Jan 20, 2004 7.907 7.907 7.691 7.759 533,430 -0.02(-0.29%)
Jan 16, 2004 8.136 8.148 7.776 7.782 652,773 -0.27(-3.35%)
Jan 15, 2004 8.260 8.260 8.003 8.052 246,877 -0.16(-1.90%)
Jan 14, 2004 8.235 8.242 8.158 8.208 254,102 -0.01(-0.10%)
Jan 13, 2004 8.235 8.235 8.036 8.217 248,590 -0.02(-0.23%)
Jan 12, 2004 8.123 8.256 8.111 8.235 407,000 +0.20(+2.48%)
Jan 09, 2004 8.219 8.219 8.001 8.036 219,305 -0.14(-1.68%)
Jan 08, 2004 8.104 8.173 8.003 8.173 284,525 +0.06(+0.72%)
Jan 07, 2004 7.874 8.115 7.774 8.115 339,971 +0.32(+4.11%)
Jan 06, 2004 7.843 7.892 7.683 7.795 281,031 +0.04(+0.56%)
Jan 05, 2004 7.606 7.876 7.566 7.751 936,932 -0.09(-1.09%)
Jan 02, 2004 7.909 7.996 7.822 7.836 464,135 -0.07(-0.87%)
Dec 31, 2003 8.077 8.117 7.899 7.905 469,669 -0.21(-2.64%)
Dec 30, 2003 8.082 8.204 8.040 8.119 223,896 +0.04(+0.44%)
Dec 29, 2003 8.021 8.167 7.951 8.084 361,460 +0.11(+1.33%)
Dec 26, 2003 7.942 7.998 7.899 7.978 73,792 +0.05(+0.63%)
Dec 24, 2003 8.021 8.032 7.901 7.928 121,308 -0.11(-1.37%)
Dec 23, 2003 7.980 8.046 7.897 8.038 508,407 +0.11(+1.39%)
Dec 22, 2003 7.928 7.982 7.865 7.928 204,262 +0.06(+0.79%)
Dec 19, 2003 7.905 7.978 7.730 7.865 730,980 +0.01(+0.19%)
Dec 18, 2003 7.855 7.884 7.674 7.851 405,900 +0.06(+0.72%)
Dec 17, 2003 7.770 7.853 7.681 7.795 535,276 +0.07(+0.86%)
Dec 16, 2003 7.693 7.976 7.616 7.728 748,612 -0.33(-4.05%)
Dec 15, 2003 8.198 8.302 8.001 8.055 480,422 -0.01(-0.18%)
Dec 12, 2003 8.073 8.188 7.951 8.069 371,832 +0.09(+1.07%)
Dec 11, 2003 7.897 8.030 7.847 7.984 227,440 +0.09(+1.11%)
Dec 10, 2003 7.980 7.980 7.853 7.897 312,566 -0.04(-0.47%)
Dec 09, 2003 7.708 8.040 7.697 7.934 966,749 +0.26(+3.36%)
Dec 08, 2003 7.666 7.699 7.429 7.676 414,329 +0.13(+1.76%)
Dec 05, 2003 7.556 7.658 7.491 7.543 402,060 +0.01(+0.19%)
Dec 04, 2003 7.481 7.604 7.327 7.529 359,756 +0.17(+2.32%)
Dec 03, 2003 7.548 7.581 7.336 7.358 256,970 -0.16(-2.18%)
Dec 02, 2003 7.456 7.564 7.377 7.523 362,133 +0.09(+1.26%)
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.