Skip to main content

Landstar System (NQ: LSTR )

192.76 +5.45 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.64 28.46 26.94 27.87 694,851 +0.39(+1.42%)
Mar 30, 2009 27.79 27.96 26.94 27.48 767,635 -2.56(-8.54%)
Mar 26, 2009 27.33 30.17 27.33 30.05 1,463,233 +2.61(+9.53%)
Mar 25, 2009 26.98 28.44 26.53 27.43 634,828 +0.54(+2.01%)
Mar 24, 2009 27.55 27.62 26.82 26.89 628,112 -1.09(-3.90%)
Mar 23, 2009 27.06 28.14 26.30 27.98 863,870 +1.67(+6.33%)
Mar 20, 2009 27.76 27.76 26.10 26.31 635,266 -1.37(-4.96%)
Mar 19, 2009 28.04 28.52 27.67 27.69 560,398 -0.21(-0.75%)
Mar 18, 2009 27.25 28.20 26.50 27.90 649,042 +0.71(+2.60%)
Mar 17, 2009 26.60 27.24 26.20 27.19 845,296 +0.48(+1.81%)
Mar 16, 2009 25.31 27.76 25.15 26.71 1,590,254 +1.42(+5.63%)
Mar 13, 2009 24.89 25.32 24.50 25.28 839,562 +0.40(+1.61%)
Mar 12, 2009 24.39 24.96 23.26 24.88 1,165,388 +0.38(+1.56%)
Mar 11, 2009 23.90 24.87 23.59 24.50 1,057,499 +0.66(+2.76%)
Mar 10, 2009 23.35 24.45 23.10 23.84 1,358,188 +0.97(+4.26%)
Mar 09, 2009 22.89 23.97 22.66 22.87 816,516 -0.28(-1.22%)
Mar 06, 2009 23.40 24.04 22.88 23.15 1,726,216 -0.36(-1.52%)
Mar 05, 2009 24.40 24.44 22.96 23.51 1,241,389 -1.43(-5.74%)
Mar 04, 2009 24.40 25.22 24.23 24.94 791,985 +0.86(+3.56%)
Mar 02, 2009 25.81 26.11 23.93 24.08 1,986,169 -2.27(-8.63%)
Feb 27, 2009 25.91 26.90 25.82 26.36 1,285,110 -0.07(-0.28%)
Feb 26, 2009 27.56 27.98 26.43 26.43 818,592 -0.95(-3.47%)
Feb 25, 2009 28.12 28.12 26.91 27.38 868,937 -0.84(-2.98%)
Feb 24, 2009 27.43 28.40 26.90 28.22 654,554 +0.92(+3.39%)
Feb 23, 2009 28.23 28.61 27.16 27.30 849,690 -0.86(-3.05%)
Feb 20, 2009 27.23 28.31 26.91 28.15 1,607,514 +0.64(+2.33%)
Feb 19, 2009 27.81 28.65 27.43 27.51 648,312 +0.02(+0.09%)
Feb 18, 2009 27.84 28.09 27.06 27.49 946,342 -0.33(-1.20%)
Feb 17, 2009 27.97 28.11 27.10 27.82 1,099,078 -1.05(-3.63%)
Feb 13, 2009 29.34 29.79 28.74 28.87 545,190 -0.69(-2.34%)
Feb 12, 2009 28.80 29.66 28.58 29.56 1,052,775 +0.22(+0.74%)
Feb 11, 2009 30.70 30.70 28.84 29.35 708,902 -0.69(-2.30%)
Feb 10, 2009 31.25 31.96 29.71 30.04 664,015 -1.57(-4.98%)
Feb 09, 2009 31.59 31.97 31.25 31.61 413,277 +0.08(+0.26%)
Feb 06, 2009 30.50 31.76 30.50 31.53 768,628 +1.06(+3.47%)
Feb 05, 2009 29.64 31.11 29.31 30.47 880,950 +0.61(+2.04%)
Feb 04, 2009 30.09 30.57 29.77 29.86 949,476 -0.16(-0.53%)
Feb 03, 2009 29.15 30.20 29.09 30.02 1,067,508 +0.92(+3.15%)
Feb 02, 2009 29.39 29.81 28.52 29.10 1,619,719 -0.77(-2.56%)
Jan 30, 2009 28.60 30.76 28.60 29.87 3,195,035 +1.42(+5.01%)
Jan 29, 2009 26.18 28.59 25.87 28.45 2,464,472 +1.64(+6.12%)
Jan 28, 2009 26.11 27.26 26.09 26.81 1,522,826 +0.90(+3.46%)
Jan 27, 2009 25.91 26.65 25.38 25.91 1,268,181 -0.14(-0.53%)
Jan 26, 2009 26.40 26.71 25.64 26.05 977,567 -0.03(-0.10%)
Jan 23, 2009 26.82 27.41 25.86 26.07 1,272,387 -1.11(-4.07%)
Jan 22, 2009 27.12 27.59 26.58 27.18 783,125 -0.42(-1.54%)
Jan 21, 2009 27.26 27.71 26.53 27.61 1,074,511 +1.04(+3.92%)
Jan 20, 2009 28.29 28.52 26.38 26.56 1,329,360 -1.81(-6.37%)
Jan 16, 2009 28.88 28.94 27.50 28.37 8,264,555 -0.36(-1.25%)
Jan 15, 2009 28.45 29.00 27.17 28.73 833,926 +1.12(+4.04%)
Jan 14, 2009 28.00 28.17 27.25 27.61 767,061 -1.02(-3.58%)
Jan 13, 2009 28.45 29.06 28.15 28.64 471,144 +0.00(+0.00%)
Jan 12, 2009 30.23 30.36 28.25 28.64 939,450 -1.41(-4.68%)
Jan 09, 2009 31.56 31.56 29.94 30.05 431,217 -1.22(-3.91%)
Jan 08, 2009 31.59 31.71 30.77 31.27 469,966 -0.44(-1.39%)
Jan 07, 2009 32.54 33.03 31.61 31.71 680,773 -1.42(-4.30%)
Jan 06, 2009 32.72 33.27 32.13 33.13 967,347 +0.90(+2.79%)
Jan 05, 2009 33.36 33.36 31.67 32.24 705,464 -1.02(-3.06%)
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.