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

Landstar System (NQ: LSTR )

172.89 +1.48 (+0.86%)
Streaming Delayed Price Updated: 10:34 AM EDT, Apr 23, 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 (%)
Mar 31, 2003 3.006 3.019 2.960 2.993 559,792 -0.03(-0.84%)
Mar 28, 2003 3.058 3.059 2.977 3.018 330,077 -0.06(-1.80%)
Mar 27, 2003 3.078 3.084 3.060 3.073 391,484 +0.01(+0.19%)
Mar 26, 2003 3.110 3.112 3.068 3.068 444,826 -0.04(-1.36%)
Mar 25, 2003 3.083 3.117 3.059 3.110 564,768 +0.02(+0.81%)
Mar 24, 2003 3.128 3.138 3.066 3.085 530,102 -0.06(-2.02%)
Mar 21, 2003 3.104 3.211 3.054 3.148 1,344,000 +0.07(+2.27%)
Mar 20, 2003 3.015 3.099 2.976 3.079 407,811 +0.05(+1.55%)
Mar 19, 2003 2.987 3.041 2.951 3.032 495,233 +0.05(+1.66%)
Mar 18, 2003 2.918 2.986 2.889 2.982 900,629 +0.08(+2.74%)
Mar 17, 2003 2.864 2.915 2.863 2.903 954,542 +0.01(+0.31%)
Mar 14, 2003 2.769 2.920 2.764 2.894 548,897 +0.13(+4.65%)
Mar 13, 2003 2.732 2.769 2.732 2.765 739,248 +0.04(+1.37%)
Mar 12, 2003 2.733 2.738 2.693 2.728 1,502,715 -0.01(-0.19%)
Mar 11, 2003 2.724 2.774 2.722 2.733 354,973 +0.01(+0.34%)
Mar 10, 2003 2.829 2.843 2.715 2.724 477,461 -0.10(-3.68%)
Mar 07, 2003 2.888 2.888 2.824 2.828 421,741 -0.07(-2.37%)
Mar 06, 2003 2.873 2.897 2.840 2.896 318,947 +0.03(+1.20%)
Mar 05, 2003 2.831 2.873 2.822 2.862 293,970 +0.03(+1.00%)
Mar 04, 2003 2.820 2.854 2.815 2.834 233,446 +0.01(+0.51%)
Mar 03, 2003 2.815 2.831 2.755 2.819 390,519 -0.00(-0.04%)
Feb 28, 2003 2.823 2.890 2.817 2.820 211,351 -0.00(-0.06%)
Feb 27, 2003 2.725 2.824 2.725 2.822 516,369 +0.10(+3.57%)
Feb 26, 2003 2.776 2.783 2.725 2.725 252,180 -0.04(-1.52%)
Feb 25, 2003 2.672 2.797 2.672 2.767 460,649 +0.09(+3.38%)
Feb 24, 2003 2.872 2.876 2.676 2.676 733,484 -0.18(-6.41%)
Feb 21, 2003 2.897 2.953 2.859 2.859 305,498 -0.04(-1.40%)
Feb 20, 2003 2.884 2.932 2.874 2.900 392,920 +0.02(+0.54%)
Feb 19, 2003 2.837 2.893 2.837 2.884 484,186 +0.03(+0.97%)
Feb 18, 2003 2.784 2.878 2.784 2.857 458,727 +0.08(+2.79%)
Feb 14, 2003 2.792 2.810 2.762 2.779 685,930 -0.01(-0.28%)
Feb 13, 2003 2.744 2.796 2.736 2.787 543,748 +0.05(+1.78%)
Feb 12, 2003 2.779 2.792 2.738 2.738 399,165 -0.04(-1.38%)
Feb 11, 2003 2.800 2.850 2.772 2.777 283,882 -0.01(-0.52%)
Feb 10, 2003 2.758 2.791 2.720 2.791 494,753 +0.04(+1.46%)
Feb 07, 2003 2.892 2.908 2.751 2.751 736,366 -0.14(-4.89%)
Feb 06, 2003 2.745 2.927 2.745 2.893 1,070,204 +0.15(+5.62%)
Feb 05, 2003 2.712 2.754 2.712 2.739 133,055 +0.03(+1.10%)
Feb 04, 2003 2.711 2.721 2.666 2.709 554,796 +0.01(+0.52%)
Feb 03, 2003 2.715 2.720 2.672 2.695 181,569 +0.00(+0.06%)
Jan 31, 2003 2.658 2.715 2.656 2.693 523,574 +0.02(+0.76%)
Jan 30, 2003 2.726 2.737 2.658 2.673 377,665 -0.05(-1.93%)
Jan 29, 2003 2.758 2.766 2.694 2.726 656,148 -0.03(-1.24%)
Jan 28, 2003 2.761 2.776 2.732 2.760 411,173 +0.00(+0.08%)
Jan 27, 2003 2.813 2.835 2.738 2.758 667,196 -0.08(-2.68%)
Jan 24, 2003 2.892 2.892 2.817 2.834 445,278 -0.06(-2.07%)
Jan 23, 2003 2.885 2.909 2.884 2.894 330,956 +0.00(+0.16%)
Jan 22, 2003 2.907 2.934 2.870 2.889 487,068 -0.04(-1.33%)
Jan 21, 2003 2.967 2.970 2.894 2.928 549,512 -0.06(-2.16%)
Jan 17, 2003 2.980 3.014 2.980 2.993 412,614 -0.01(-0.45%)
Jan 16, 2003 2.982 3.031 2.982 3.006 196,940 +0.02(+0.79%)
Jan 15, 2003 2.913 3.005 2.895 2.983 529,338 +0.07(+2.34%)
Jan 14, 2003 2.920 2.941 2.899 2.915 391,479 -0.01(-0.18%)
Jan 13, 2003 3.042 3.042 2.914 2.920 344,406 -0.10(-3.36%)
Jan 10, 2003 3.045 3.049 2.990 3.021 326,633 -0.02(-0.75%)
Jan 09, 2003 2.995 3.065 2.993 3.044 409,732 +0.06(+2.08%)
Jan 08, 2003 2.984 3.000 2.961 2.982 392,920 -0.01(-0.25%)
Jan 07, 2003 3.048 3.051 2.969 2.990 305,017 -0.05(-1.57%)
Jan 06, 2003 2.988 3.067 2.988 3.037 598,988 +0.03(+1.11%)
Jan 03, 2003 3.045 3.055 2.998 3.004 417,418 -0.04(-1.32%)
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.