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

Landstar System (NQ: LSTR )

180.17 -1.49 (-0.82%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 8, 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, 2004 8.570 8.611 8.485 8.510 325,303 -0.07(-0.87%)
Mar 30, 2004 8.614 8.620 8.520 8.584 359,951 -0.03(-0.34%)
Mar 29, 2004 8.478 8.614 8.420 8.614 325,063 +0.15(+1.77%)
Mar 26, 2004 8.468 8.551 8.406 8.464 364,523 +0.02(+0.25%)
Mar 25, 2004 8.323 8.447 8.269 8.443 458,842 +0.20(+2.42%)
Mar 24, 2004 8.200 8.314 8.200 8.244 507,926 +0.02(+0.23%)
Mar 23, 2004 8.104 8.435 8.104 8.225 499,745 +0.16(+2.04%)
Mar 22, 2004 8.136 8.202 8.007 8.061 360,914 -0.03(-0.33%)
Mar 19, 2004 8.410 8.489 8.001 8.088 570,484 -0.22(-2.70%)
Mar 18, 2004 8.260 8.410 8.219 8.312 530,062 -0.07(-0.84%)
Mar 17, 2004 8.298 8.541 8.258 8.383 702,579 +0.11(+1.31%)
Mar 16, 2004 8.229 8.429 8.208 8.275 623,418 -0.07(-0.90%)
Mar 15, 2004 8.520 8.566 8.231 8.350 754,069 -0.22(-2.52%)
Mar 12, 2004 8.406 8.591 8.377 8.566 677,074 +0.16(+1.88%)
Mar 11, 2004 8.239 8.674 8.202 8.408 1,426,573 +0.11(+1.30%)
Mar 10, 2004 8.165 8.362 8.001 8.300 1,094,050 +0.09(+1.14%)
Mar 09, 2004 8.086 8.508 7.899 8.206 2,753,052 +0.38(+4.86%)
Mar 08, 2004 7.336 7.895 7.140 7.826 2,512,924 +0.60(+8.34%)
Mar 05, 2004 7.234 7.385 7.186 7.223 466,060 +0.03(+0.40%)
Mar 04, 2004 7.317 7.323 7.086 7.194 419,382 +0.02(+0.32%)
Mar 03, 2004 7.221 7.348 7.099 7.171 389,787 -0.06(-0.78%)
Mar 02, 2004 7.369 7.498 7.221 7.227 620,772 -0.23(-3.15%)
Mar 01, 2004 7.429 7.462 7.275 7.462 256,248 +0.05(+0.62%)
Feb 27, 2004 7.377 7.427 7.261 7.417 556,048 +0.07(+0.96%)
Feb 26, 2004 7.273 7.367 7.273 7.346 439,112 +0.08(+1.09%)
Feb 25, 2004 7.292 7.317 7.246 7.267 367,651 +0.00(+0.06%)
Feb 24, 2004 7.153 7.309 7.065 7.263 554,604 +0.20(+2.76%)
Feb 23, 2004 7.171 7.219 7.067 7.067 405,186 -0.11(-1.53%)
Feb 20, 2004 7.207 7.273 7.138 7.178 257,452 +0.02(+0.23%)
Feb 19, 2004 7.442 7.442 7.146 7.161 292,581 -0.12(-1.71%)
Feb 18, 2004 7.471 7.518 7.244 7.286 684,293 -0.23(-3.07%)
Feb 17, 2004 7.585 7.678 7.462 7.516 836,598 +0.33(+4.60%)
Feb 13, 2004 7.481 7.518 7.186 7.186 689,105 -0.31(-4.13%)
Feb 12, 2004 7.317 7.514 7.294 7.496 439,112 +0.16(+2.12%)
Feb 11, 2004 7.284 7.360 7.190 7.340 715,091 -0.01(-0.14%)
Feb 10, 2004 7.387 7.458 7.259 7.350 694,158 -0.04(-0.51%)
Feb 09, 2004 7.479 7.523 7.367 7.387 568,800 -0.04(-0.59%)
Feb 06, 2004 7.315 7.458 7.159 7.431 572,650 +0.21(+2.91%)
Feb 05, 2004 7.273 7.294 7.144 7.221 486,512 +0.08(+1.08%)
Feb 04, 2004 7.429 7.429 7.144 7.144 485,309 -0.26(-3.54%)
Feb 03, 2004 7.481 7.502 7.350 7.406 577,462 -0.00(-0.06%)
Feb 02, 2004 7.653 7.693 7.363 7.411 710,760 -0.03(-0.42%)
Jan 30, 2004 7.689 7.811 7.408 7.442 615,478 -0.27(-3.53%)
Jan 29, 2004 7.743 8.069 7.689 7.714 403,742 -0.16(-1.98%)
Jan 28, 2004 7.826 8.138 7.703 7.870 1,212,671 +0.32(+4.30%)
Jan 27, 2004 7.832 7.915 7.543 7.545 471,113 -0.29(-3.71%)
Jan 26, 2004 8.104 8.364 7.764 7.836 794,492 -0.06(-0.74%)
Jan 23, 2004 7.712 7.897 7.689 7.895 373,185 +0.17(+2.21%)
Jan 22, 2004 7.863 8.057 7.724 7.724 318,326 -0.22(-2.80%)
Jan 21, 2004 7.710 8.021 7.695 7.946 447,052 +0.19(+2.41%)
Jan 20, 2004 7.907 7.907 7.691 7.759 533,430 -0.02(-0.29%)
Jan 16, 2004 8.136 8.148 7.776 7.782 652,773 -0.27(-3.35%)
Jan 15, 2004 8.260 8.260 8.003 8.052 246,877 -0.16(-1.90%)
Jan 14, 2004 8.235 8.242 8.158 8.208 254,102 -0.01(-0.10%)
Jan 13, 2004 8.235 8.235 8.036 8.217 248,590 -0.02(-0.23%)
Jan 12, 2004 8.123 8.256 8.111 8.235 407,000 +0.20(+2.48%)
Jan 09, 2004 8.219 8.219 8.001 8.036 219,305 -0.14(-1.68%)
Jan 08, 2004 8.104 8.173 8.003 8.173 284,525 +0.06(+0.72%)
Jan 07, 2004 7.874 8.115 7.774 8.115 339,971 +0.32(+4.11%)
Jan 06, 2004 7.843 7.892 7.683 7.795 281,031 +0.04(+0.56%)
Jan 05, 2004 7.606 7.876 7.566 7.751 936,932 -0.09(-1.09%)
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.