Skip to main content

Landstar System (NQ: LSTR )

182.78 -1.34 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 43.19 43.43 42.14 43.02 1,029,129 -0.41(-0.95%)
Mar 28, 2008 43.69 44.37 43.10 43.43 776,073 +0.10(+0.23%)
Mar 27, 2008 42.58 43.70 42.20 43.34 1,265,773 +1.10(+2.60%)
Mar 26, 2008 43.13 43.29 41.88 42.24 709,738 -1.14(-2.62%)
Mar 25, 2008 43.51 44.47 43.12 43.38 898,414 -0.30(-0.68%)
Mar 24, 2008 43.26 44.74 43.12 43.67 1,912,434 +1.34(+3.16%)
Mar 21, 2008 40.52 42.63 40.13 42.34 1,056,848 +0.00(+0.00%)
Mar 20, 2008 40.52 42.63 40.13 42.34 1,056,848 +1.79(+4.41%)
Mar 19, 2008 40.83 41.65 40.26 40.55 979,512 -0.20(-0.49%)
Mar 18, 2008 40.42 40.76 39.49 40.75 1,274,010 +1.15(+2.92%)
Mar 17, 2008 38.87 39.81 37.48 39.59 980,851 +0.41(+1.05%)
Mar 14, 2008 40.62 40.62 38.76 39.18 848,622 -1.11(-2.76%)
Mar 13, 2008 38.96 40.79 38.49 40.29 691,697 +1.13(+2.89%)
Mar 12, 2008 39.58 39.99 38.84 39.16 629,597 -0.53(-1.33%)
Mar 11, 2008 38.82 39.69 38.16 39.69 751,428 +1.88(+4.97%)
Mar 10, 2008 38.84 39.07 37.75 37.81 615,550 -1.17(-3.00%)
Mar 07, 2008 38.96 39.85 38.49 38.98 963,656 -0.33(-0.84%)
Mar 06, 2008 39.67 40.03 38.86 39.31 565,666 -0.72(-1.79%)
Mar 05, 2008 39.27 40.36 39.07 40.03 975,040 +1.01(+2.58%)
Mar 04, 2008 38.60 39.15 37.94 39.02 1,442,456 +0.18(+0.47%)
Mar 03, 2008 38.35 39.84 37.75 38.84 1,276,852 +0.59(+1.53%)
Feb 29, 2008 38.93 39.61 38.06 38.25 790,435 -1.25(-3.15%)
Feb 28, 2008 39.44 39.87 39.15 39.50 1,033,806 -0.09(-0.23%)
Feb 27, 2008 39.45 39.81 38.87 39.59 712,418 -0.24(-0.60%)
Feb 26, 2008 38.69 39.83 38.22 39.83 648,631 +1.14(+2.94%)
Feb 25, 2008 37.85 38.92 37.73 38.69 523,827 +0.58(+1.51%)
Feb 22, 2008 38.41 38.67 37.43 38.11 588,602 -0.31(-0.79%)
Feb 21, 2008 38.39 39.14 38.15 38.42 703,936 +0.30(+0.78%)
Feb 20, 2008 38.20 38.67 37.93 38.12 849,882 -0.41(-1.07%)
Feb 19, 2008 38.33 38.61 37.54 38.53 1,199,021 +0.86(+2.28%)
Feb 18, 2008 37.79 38.18 36.98 37.68 652,885 +0.00(+0.00%)
Feb 15, 2008 37.79 38.18 36.98 37.68 652,885 -0.25(-0.65%)
Feb 14, 2008 38.32 39.19 37.83 37.92 756,513 -0.31(-0.80%)
Feb 13, 2008 39.50 39.85 37.98 38.23 1,124,534 -0.86(-2.19%)
Feb 12, 2008 39.47 39.73 38.72 39.09 580,476 +0.03(+0.08%)
Feb 11, 2008 38.46 39.31 38.31 39.05 798,383 +0.21(+0.53%)
Feb 08, 2008 39.85 39.86 38.39 38.85 901,764 -1.00(-2.50%)
Feb 07, 2008 38.85 40.00 38.27 39.85 1,546,701 +0.50(+1.28%)
Feb 06, 2008 40.01 40.25 39.16 39.34 1,065,377 -0.26(-0.65%)
Feb 05, 2008 39.17 40.29 38.93 39.60 1,226,396 -0.33(-0.83%)
Feb 04, 2008 38.88 40.75 38.49 39.93 2,151,531 +1.27(+3.29%)
Feb 01, 2008 39.57 40.76 38.63 38.66 1,588,786 -2.61(-6.32%)
Jan 31, 2008 39.12 42.45 38.81 41.26 2,099,832 +2.00(+5.10%)
Jan 30, 2008 38.10 40.20 37.94 39.26 1,280,813 +1.37(+3.61%)
Jan 29, 2008 37.13 38.53 37.13 37.89 783,210 +0.39(+1.03%)
Jan 28, 2008 36.18 37.63 36.08 37.50 697,982 +0.80(+2.18%)
Jan 25, 2008 37.00 37.73 36.34 36.70 932,244 -0.23(-0.63%)
Jan 24, 2008 36.31 37.29 36.14 36.93 1,523,614 +0.88(+2.45%)
Jan 23, 2008 32.31 36.41 32.13 36.05 2,179,415 +2.85(+8.57%)
Jan 22, 2008 32.18 33.65 31.84 33.21 1,718,499 -0.17(-0.52%)
Jan 21, 2008 33.49 34.28 32.67 33.38 1,028,769 +0.00(+0.00%)
Jan 18, 2008 33.49 34.28 32.67 33.38 1,028,769 -0.23(-0.69%)
Jan 17, 2008 34.45 34.93 33.51 33.61 1,282,251 -0.69(-2.02%)
Jan 16, 2008 33.35 34.48 33.31 34.30 869,353 +0.68(+2.01%)
Jan 15, 2008 33.31 33.85 33.02 33.63 873,742 -0.04(-0.12%)
Jan 14, 2008 32.94 33.94 32.85 33.67 607,338 +0.93(+2.85%)
Jan 11, 2008 32.94 33.29 32.30 32.74 693,536 -0.54(-1.64%)
Jan 10, 2008 31.61 33.85 31.38 33.28 1,163,229 +1.27(+3.97%)
Jan 09, 2008 31.80 32.07 30.84 32.01 883,962 +0.28(+0.88%)
Jan 08, 2008 33.02 33.51 31.66 31.73 676,419 -1.32(-3.99%)
Jan 07, 2008 33.44 33.44 32.04 33.05 1,390,152 +1.31(+4.13%)
Jan 04, 2008 32.99 32.99 31.57 31.74 663,615 -1.43(-4.30%)
Jan 03, 2008 34.08 34.13 33.07 33.17 593,456 -1.02(-2.99%)
Jan 02, 2008 34.63 35.03 33.60 34.19 766,171 -0.58(-1.66%)
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.