Skip to main content

Landstar System (NQ: LSTR )

192.23 +4.92 (+2.63%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 76.16 76.47 75.72 75.72 269,239 -0.44(-0.58%)
Mar 30, 2017 75.54 76.96 75.50 76.16 306,932 +0.62(+0.82%)
Mar 29, 2017 74.39 75.94 74.31 75.54 432,357 +1.11(+1.48%)
Mar 28, 2017 73.64 74.87 73.64 74.44 340,938 +0.57(+0.78%)
Mar 27, 2017 73.33 74.13 72.67 73.86 273,639 -0.04(-0.06%)
Mar 24, 2017 74.17 77.18 73.47 73.91 286,431 -0.09(-0.12%)
Mar 23, 2017 73.77 74.88 73.55 74.00 201,853 +0.13(+0.18%)
Mar 22, 2017 73.42 74.39 73.42 73.86 344,904 +0.22(+0.30%)
Mar 21, 2017 74.88 74.88 73.20 73.64 285,463 -1.11(-1.48%)
Mar 20, 2017 75.32 75.41 74.57 74.75 184,435 -0.66(-0.88%)
Mar 17, 2017 75.50 75.63 74.92 75.41 301,217 -0.13(-0.18%)
Mar 16, 2017 76.16 76.34 75.32 75.54 148,722 -0.35(-0.47%)
Mar 15, 2017 74.97 76.47 74.97 75.90 246,280 +1.15(+1.54%)
Mar 14, 2017 75.85 75.85 74.44 74.75 326,272 -1.33(-1.74%)
Mar 13, 2017 76.03 76.29 75.79 76.07 178,950 +0.00(+0.00%)
Mar 10, 2017 75.14 76.21 75.06 76.07 245,576 +1.28(+1.71%)
Mar 09, 2017 75.72 76.43 74.61 74.79 263,670 -0.71(-0.94%)
Mar 08, 2017 76.25 76.29 75.32 75.50 276,593 -0.49(-0.64%)
Mar 07, 2017 76.34 76.98 75.72 75.98 355,828 -0.44(-0.58%)
Mar 06, 2017 76.47 77.09 76.25 76.43 334,734 -0.71(-0.92%)
Mar 03, 2017 77.09 77.22 76.17 77.13 269,509 +0.27(+0.35%)
Mar 02, 2017 78.59 78.80 76.65 76.87 347,953 -1.72(-2.19%)
Mar 01, 2017 77.49 78.73 77.44 78.59 462,607 +1.86(+2.42%)
Feb 28, 2017 78.28 78.37 76.65 76.74 495,736 -1.72(-2.20%)
Feb 27, 2017 77.58 78.50 77.27 78.46 351,164 +0.93(+1.20%)
Feb 24, 2017 75.90 77.71 75.90 77.53 270,890 +1.24(+1.62%)
Feb 23, 2017 77.75 77.75 76.13 76.29 252,726 -0.97(-1.26%)
Feb 22, 2017 77.40 77.44 76.78 77.27 275,391 -0.27(-0.34%)
Feb 21, 2017 77.18 77.84 76.82 77.53 222,622 +0.40(+0.52%)
Feb 17, 2017 77.13 77.13 77.13 0 +0.09(+0.11%)
Feb 16, 2017 77.36 77.40 76.38 77.05 285,145 -0.18(-0.23%)
Feb 15, 2017 76.21 77.58 76.21 77.22 264,096 +0.88(+1.15%)
Feb 14, 2017 77.05 77.27 76.17 76.35 267,788 -0.88(-1.14%)
Feb 13, 2017 77.01 77.80 76.79 77.23 265,378 +0.44(+0.58%)
Feb 10, 2017 76.83 77.27 76.35 76.79 316,056 +0.88(+1.16%)
Feb 09, 2017 75.73 76.48 75.11 75.91 362,088 +0.18(+0.23%)
Feb 08, 2017 74.23 75.82 73.52 75.73 447,930 +1.46(+1.96%)
Feb 07, 2017 74.67 75.11 74.01 74.27 411,776 -0.22(-0.30%)
Feb 06, 2017 75.07 75.77 74.36 74.49 334,814 -0.57(-0.76%)
Feb 03, 2017 74.14 75.38 73.96 75.07 440,979 +1.10(+1.49%)
Feb 02, 2017 74.05 74.98 71.27 73.96 1,005,419 -0.18(-0.24%)
Feb 01, 2017 75.11 75.51 72.15 74.14 735,751 -0.57(-0.77%)
Jan 31, 2017 73.83 74.89 73.04 74.71 480,443 +0.53(+0.71%)
Jan 30, 2017 74.14 74.36 73.43 74.18 494,985 -0.31(-0.41%)
Jan 27, 2017 75.02 75.02 74.18 74.49 559,792 -0.62(-0.82%)
Jan 26, 2017 75.77 75.77 74.23 75.11 438,808 -0.66(-0.87%)
Jan 25, 2017 74.98 75.91 74.98 75.77 299,074 +1.10(+1.48%)
Jan 24, 2017 73.70 75.20 73.70 74.67 447,761 +1.06(+1.44%)
Jan 23, 2017 74.23 74.23 73.26 73.61 318,805 -0.62(-0.83%)
Jan 20, 2017 74.63 74.80 73.87 74.23 238,456 -0.27(-0.36%)
Jan 19, 2017 75.20 75.51 74.23 74.49 232,953 -0.62(-0.82%)
Jan 18, 2017 74.49 75.68 74.07 75.11 351,074 +0.49(+0.65%)
Jan 17, 2017 75.55 75.91 74.10 74.63 408,932 -1.99(-2.59%)
Jan 13, 2017 76.61 76.61 76.61 0 +1.02(+1.34%)
Jan 12, 2017 75.46 75.68 74.58 75.60 209,891 -0.13(-0.17%)
Jan 11, 2017 74.89 75.82 74.54 75.73 312,609 +1.06(+1.42%)
Jan 10, 2017 74.40 75.46 74.32 74.67 292,667 +0.53(+0.71%)
Jan 09, 2017 74.80 74.98 73.92 74.14 343,279 -0.75(-1.00%)
Jan 06, 2017 75.38 75.95 74.63 74.89 335,199 -0.35(-0.47%)
Jan 05, 2017 75.86 76.57 74.98 75.24 762,842 -0.71(-0.93%)
Jan 04, 2017 76.08 76.70 75.29 75.95 615,182 +0.26(+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.