Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.420 2.427 2.389 2.392 330,746 +0.00(+0.00%)
Mar 28, 2002 2.420 2.427 2.389 2.392 330,746 -0.03(-1.11%)
Mar 27, 2002 2.429 2.452 2.404 2.419 309,408 -0.01(-0.59%)
Mar 26, 2002 2.400 2.437 2.394 2.433 361,784 +0.03(+1.30%)
Mar 25, 2002 2.411 2.433 2.400 2.402 438,409 -0.02(-0.76%)
Mar 22, 2002 2.379 2.437 2.374 2.420 525,703 +0.04(+1.51%)
Mar 21, 2002 2.337 2.385 2.293 2.384 1,256,062 +0.03(+1.10%)
Mar 20, 2002 2.314 2.358 2.268 2.358 810,863 +0.04(+1.69%)
Mar 19, 2002 2.389 2.394 2.303 2.319 2,614,937 -0.07(-2.92%)
Mar 18, 2002 2.406 2.429 2.387 2.389 691,561 -0.04(-1.82%)
Mar 15, 2002 2.350 2.433 2.349 2.433 613,967 +0.04(+1.72%)
Mar 14, 2002 2.397 2.417 2.389 2.392 962,172 -0.01(-0.43%)
Mar 13, 2002 2.300 2.407 2.293 2.402 1,026,188 +0.11(+4.75%)
Mar 12, 2002 2.281 2.300 2.263 2.293 397,672 +0.01(+0.59%)
Mar 11, 2002 2.259 2.298 2.259 2.280 985,451 +0.01(+0.58%)
Mar 08, 2002 2.266 2.284 2.259 2.267 772,065 -0.01(-0.39%)
Mar 07, 2002 2.271 2.293 2.263 2.275 473,326 -0.00(-0.14%)
Mar 06, 2002 2.288 2.293 2.271 2.279 460,717 -0.02(-0.67%)
Mar 05, 2002 2.289 2.302 2.230 2.294 529,582 +0.01(+0.28%)
Mar 04, 2002 2.191 2.288 2.191 2.288 1,276,430 +0.09(+4.02%)
Mar 01, 2002 2.116 2.204 2.116 2.199 462,657 +0.08(+3.69%)
Feb 28, 2002 2.192 2.197 2.117 2.121 821,532 -0.07(-3.26%)
Feb 27, 2002 2.156 2.192 2.146 2.192 303,588 +0.05(+2.16%)
Feb 26, 2002 2.105 2.157 2.105 2.146 366,634 +0.03(+1.36%)
Feb 25, 2002 2.061 2.128 2.061 2.117 483,026 +0.06(+2.73%)
Feb 22, 2002 1.986 2.061 1.983 2.061 864,209 +0.06(+3.21%)
Feb 21, 2002 2.016 2.043 1.986 1.997 1,228,904 -0.04(-1.91%)
Feb 20, 2002 2.036 2.054 1.992 2.035 874,878 +0.00(+0.09%)
Feb 19, 2002 2.064 2.064 1.981 2.034 405,431 -0.02(-1.12%)
Feb 18, 2002 2.058 2.063 2.033 2.057 1,578,079 +0.00(+0.00%)
Feb 15, 2002 2.058 2.063 2.033 2.057 1,578,079 -0.01(-0.26%)
Feb 14, 2002 2.062 2.066 2.033 2.062 347,235 +0.00(+0.06%)
Feb 13, 2002 2.049 2.066 2.049 2.061 301,648 +0.00(+0.01%)
Feb 12, 2002 2.064 2.088 2.040 2.060 464,597 +0.00(+0.23%)
Feb 11, 2002 2.063 2.088 2.053 2.056 570,320 -0.03(-1.53%)
Feb 08, 2002 2.066 2.092 2.062 2.088 384,093 +0.03(+1.52%)
Feb 07, 2002 2.174 2.187 2.057 2.057 1,153,249 -0.15(-6.66%)
Feb 06, 2002 2.199 2.210 2.155 2.203 535,402 +0.01(+0.38%)
Feb 05, 2002 2.193 2.210 2.183 2.195 870,029 -0.02(-0.69%)
Feb 04, 2002 2.251 2.251 2.198 2.210 741,028 -0.02(-1.08%)
Feb 01, 2002 2.189 2.251 2.189 2.234 990,300 -0.00(-0.14%)
Jan 31, 2002 2.191 2.242 2.191 2.238 625,606 +0.06(+2.65%)
Jan 30, 2002 2.141 2.187 2.128 2.180 626,576 +0.03(+1.43%)
Jan 29, 2002 2.171 2.171 2.119 2.149 1,007,759 -0.02(-0.75%)
Jan 28, 2002 2.136 2.186 2.132 2.165 536,372 +0.03(+1.39%)
Jan 25, 2002 2.106 2.163 2.091 2.136 392,822 +0.04(+1.69%)
Jan 24, 2002 2.068 2.113 2.065 2.100 1,028,128 +0.03(+1.62%)
Jan 23, 2002 2.040 2.079 2.040 2.067 936,954 +0.02(+1.01%)
Jan 22, 2002 2.058 2.098 2.039 2.046 894,277 -0.00(-0.11%)
Jan 21, 2002 1.987 2.059 1.987 2.048 1,983,511 +0.00(+0.00%)
Jan 18, 2002 1.987 2.059 1.987 2.048 1,981,571 +0.03(+1.66%)
Jan 17, 2002 1.968 2.027 1.968 2.015 615,906 +0.06(+3.33%)
Jan 16, 2002 1.965 1.971 1.932 1.950 454,898 -0.02(-0.77%)
Jan 15, 2002 1.970 1.970 1.932 1.965 142,580 +0.00(+0.13%)
Jan 14, 2002 1.974 1.982 1.949 1.963 610,087 -0.01(-0.52%)
Jan 11, 2002 1.989 1.989 1.935 1.973 211,445 +0.01(+0.43%)
Jan 10, 2002 1.973 1.987 1.960 1.964 365,664 +0.10(+5.10%)
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.