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 (%)
Dec 31, 2002 3.024 3.060 3.008 3.034 669,375 -2.92(-49.04%)
Dec 27, 2002 6.006 6.027 5.952 5.955 384,012 -0.04(-0.68%)
Dec 26, 2002 5.961 6.014 5.923 5.995 336,853 +0.00(+0.07%)
Dec 24, 2002 6.032 6.067 5.948 5.991 365,726 -0.04(-0.74%)
Dec 23, 2002 5.792 6.229 5.784 6.036 1,239,619 -0.05(-0.75%)
Dec 20, 2002 5.792 6.085 5.784 6.081 931,639 +0.29(+4.93%)
Dec 19, 2002 5.661 5.819 5.626 5.796 363,801 +0.16(+2.92%)
Dec 18, 2002 5.640 5.648 5.611 5.632 759,844 -0.01(-0.18%)
Dec 17, 2002 5.676 5.693 5.566 5.642 1,015,852 -0.08(-1.43%)
Dec 16, 2002 5.655 5.724 5.655 5.724 866,674 +0.02(+0.27%)
Dec 13, 2002 5.611 5.727 5.611 5.708 562,544 +0.09(+1.55%)
Dec 12, 2002 5.639 5.663 5.607 5.621 539,927 -0.01(-0.24%)
Dec 11, 2002 5.650 5.686 5.601 5.635 201,149 +0.01(+0.09%)
Dec 10, 2002 5.499 5.650 5.486 5.629 460,045 +0.13(+2.32%)
Dec 09, 2002 5.480 5.530 5.475 5.502 265,632 +0.00(+0.06%)
Dec 06, 2002 5.487 5.499 5.466 5.499 339,259 +0.02(+0.30%)
Dec 05, 2002 5.506 5.530 5.474 5.482 262,264 -0.01(-0.23%)
Dec 04, 2002 5.499 5.511 5.480 5.494 285,362 -0.01(-0.13%)
Dec 03, 2002 5.519 5.531 5.482 5.502 303,649 -0.02(-0.34%)
Dec 02, 2002 5.434 5.521 5.358 5.520 252,158 +0.09(+1.57%)
Nov 29, 2002 5.489 5.566 5.435 5.435 169,870 -0.07(-1.28%)
Nov 27, 2002 5.356 5.528 5.356 5.506 365,726 +0.17(+3.15%)
Nov 26, 2002 5.368 5.398 5.320 5.337 363,801 -0.03(-0.60%)
Nov 25, 2002 5.356 5.385 5.346 5.370 398,930 +0.02(+0.45%)
Nov 22, 2002 5.364 5.383 5.339 5.346 368,132 -0.03(-0.60%)
Nov 21, 2002 5.297 5.424 5.292 5.378 616,922 +0.08(+1.49%)
Nov 20, 2002 5.185 5.350 5.175 5.299 351,770 +0.11(+2.20%)
Nov 19, 2002 5.181 5.246 5.143 5.185 474,481 -0.01(-0.20%)
Nov 18, 2002 5.259 5.334 5.174 5.195 349,364 -0.09(-1.73%)
Nov 15, 2002 5.310 5.335 5.274 5.287 259,376 -0.02(-0.43%)
Nov 14, 2002 5.223 5.309 5.201 5.309 353,695 +0.05(+0.93%)
Nov 13, 2002 5.206 5.310 5.159 5.261 364,763 +0.07(+1.26%)
Nov 12, 2002 5.184 5.220 5.158 5.195 668,894 +0.01(+0.18%)
Nov 11, 2002 5.161 5.204 5.118 5.186 507,204 +0.02(+0.46%)
Nov 08, 2002 5.070 5.195 5.065 5.162 814,703 +0.03(+0.59%)
Nov 07, 2002 5.121 5.184 5.106 5.132 839,245 +0.00(+0.04%)
Nov 06, 2002 5.148 5.164 5.075 5.130 522,603 +0.01(+0.14%)
Nov 05, 2002 5.121 5.169 5.121 5.122 418,660 -0.02(-0.30%)
Nov 04, 2002 5.085 5.143 5.085 5.138 494,211 +0.04(+0.69%)
Nov 01, 2002 5.065 5.168 5.025 5.103 599,598 +0.04(+0.76%)
Oct 31, 2002 4.944 5.106 4.944 5.064 803,154 +0.11(+2.18%)
Oct 30, 2002 4.851 4.987 4.843 4.956 660,232 +0.10(+2.03%)
Oct 29, 2002 4.882 4.898 4.793 4.857 710,711 +0.02(+0.43%)
Oct 28, 2002 4.873 4.909 4.773 4.837 561,101 -0.05(-1.02%)
Oct 25, 2002 4.853 4.886 4.797 4.886 1,728,537 +0.02(+0.46%)
Oct 24, 2002 4.905 4.952 4.780 4.864 2,146,235 -0.03(-0.53%)
Oct 23, 2002 4.842 4.913 4.820 4.890 622,697 +0.01(+0.13%)
Oct 22, 2002 4.930 4.953 4.831 4.883 974,949 -0.08(-1.69%)
Oct 21, 2002 4.698 5.031 4.698 4.968 2,297,338 +0.27(+5.77%)
Oct 18, 2002 5.349 5.349 4.288 4.696 9,287,190 -0.77(-14.12%)
Oct 17, 2002 5.646 5.767 5.437 5.468 790,161 -0.13(-2.28%)
Oct 16, 2002 5.767 5.767 5.555 5.596 231,466 -0.14(-2.50%)
Oct 15, 2002 5.793 5.855 5.740 5.740 408,554 +0.02(+0.44%)
Oct 14, 2002 5.609 5.804 5.525 5.715 839,481 +0.09(+1.66%)
Oct 11, 2002 5.591 5.637 5.510 5.621 535,808 +0.09(+1.70%)
Oct 10, 2002 5.091 5.603 5.055 5.527 421,114 +0.32(+6.12%)
Oct 09, 2002 5.559 5.580 5.121 5.209 461,488 -0.35(-6.32%)
Oct 08, 2002 5.309 5.644 5.307 5.560 559,176 +0.26(+4.92%)
Oct 07, 2002 5.362 5.367 5.259 5.299 420,103 -0.06(-1.11%)
Oct 04, 2002 5.403 5.459 5.328 5.358 356,101 -0.05(-0.88%)
Oct 03, 2002 5.377 5.464 5.361 5.406 475,444 +0.06(+1.17%)
Oct 02, 2002 5.299 5.428 5.299 5.344 542,333 +0.02(+0.35%)
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.