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

Landstar System (NQ: LSTR )

177.26 -0.17 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 187.98 193.25 187.62 192.76 392,560 +5.45(+2.91%)
Mar 27, 2024 185.09 188.19 184.82 187.31 312,348 +2.60(+1.41%)
Mar 26, 2024 184.00 186.24 183.60 184.71 224,405 +1.29(+0.70%)
Mar 25, 2024 184.90 185.31 182.84 183.42 208,314 -1.99(-1.07%)
Mar 22, 2024 187.87 187.87 184.86 185.41 185,217 -1.60(-0.86%)
Mar 21, 2024 184.66 187.72 184.66 187.01 170,170 +2.19(+1.18%)
Mar 20, 2024 179.27 185.13 178.76 184.82 226,673 +4.88(+2.71%)
Mar 19, 2024 178.75 182.40 178.75 179.94 245,264 -0.01(-0.01%)
Mar 18, 2024 185.03 185.06 179.73 179.95 231,170 -3.68(-2.00%)
Mar 15, 2024 183.09 184.44 182.10 183.63 850,072 +0.11(+0.06%)
Mar 14, 2024 186.13 186.39 181.96 183.52 225,602 -2.73(-1.47%)
Mar 13, 2024 187.76 187.92 185.60 186.25 208,318 -1.60(-0.85%)
Mar 12, 2024 187.94 188.01 185.96 187.85 214,685 -0.26(-0.14%)
Mar 11, 2024 186.63 188.48 185.75 188.11 196,488 +1.74(+0.93%)
Mar 08, 2024 188.99 189.34 185.88 186.37 152,156 -1.47(-0.78%)
Mar 07, 2024 184.88 188.04 184.00 187.84 293,779 +4.58(+2.50%)
Mar 06, 2024 185.55 186.73 182.60 183.26 220,795 -1.83(-0.99%)
Mar 05, 2024 184.17 186.75 182.61 185.09 258,482 -0.32(-0.17%)
Mar 04, 2024 188.10 189.22 184.96 185.41 240,871 -1.33(-0.71%)
Mar 01, 2024 189.97 190.00 183.29 186.74 287,816 -3.46(-1.82%)
Feb 29, 2024 192.01 192.01 185.97 190.20 442,858 -0.76(-0.40%)
Feb 28, 2024 193.25 193.64 190.53 190.96 172,510 -3.79(-1.95%)
Feb 27, 2024 195.44 195.72 194.20 194.75 246,566 -0.27(-0.14%)
Feb 26, 2024 194.56 195.57 193.06 195.02 134,553 -0.16(-0.08%)
Feb 23, 2024 195.16 196.13 193.63 195.18 129,180 +1.27(+0.65%)
Feb 22, 2024 191.65 194.02 191.65 193.91 212,702 +2.93(+1.53%)
Feb 21, 2024 191.48 192.62 190.50 190.98 188,123 -0.12(-0.06%)
Feb 20, 2024 192.36 192.65 189.67 191.10 213,165 -3.11(-1.60%)
Feb 16, 2024 196.14 196.39 193.78 194.21 210,540 -2.33(-1.19%)
Feb 15, 2024 196.00 196.82 192.91 196.54 298,174 +2.15(+1.11%)
Feb 14, 2024 193.25 194.48 191.67 194.39 236,165 +2.55(+1.33%)
Feb 13, 2024 189.58 192.59 187.50 191.84 306,286 -1.61(-0.83%)
Feb 12, 2024 193.16 194.89 191.81 193.45 184,967 +0.52(+0.27%)
Feb 09, 2024 190.41 193.04 188.01 192.93 259,121 +2.75(+1.45%)
Feb 08, 2024 189.86 190.82 185.67 190.18 319,475 +0.06(+0.03%)
Feb 07, 2024 193.49 194.03 189.94 190.12 325,973 -3.23(-1.67%)
Feb 06, 2024 191.90 195.32 190.60 193.35 235,679 +1.03(+0.53%)
Feb 05, 2024 190.43 192.70 188.58 192.33 292,778 +0.78(+0.41%)
Feb 02, 2024 188.40 194.07 182.83 191.55 578,716 +0.87(+0.46%)
Feb 01, 2024 188.67 191.55 181.08 190.68 834,190 -0.71(-0.37%)
Jan 31, 2024 194.25 196.82 191.24 191.39 385,161 -3.25(-1.67%)
Jan 30, 2024 195.18 196.53 193.61 194.64 200,911 -1.96(-1.00%)
Jan 29, 2024 195.57 196.71 194.05 196.60 310,134 -0.17(-0.09%)
Jan 26, 2024 197.00 199.55 194.74 196.77 143,679 +1.08(+0.55%)
Jan 25, 2024 198.99 199.81 194.59 195.69 176,260 -1.20(-0.61%)
Jan 24, 2024 199.68 200.08 196.61 196.89 188,396 -0.80(-0.40%)
Jan 23, 2024 198.15 198.96 196.85 197.69 186,247 -0.56(-0.28%)
Jan 22, 2024 194.68 198.59 194.68 198.25 178,182 +5.31(+2.75%)
Jan 19, 2024 192.84 193.28 191.14 192.94 261,228 +1.20(+0.62%)
Jan 18, 2024 191.49 193.00 191.06 191.75 285,354 +0.38(+0.20%)
Jan 17, 2024 190.19 191.63 188.63 191.37 282,884 -1.04(-0.54%)
Jan 16, 2024 193.22 194.74 190.60 192.41 354,873 -1.23(-0.63%)
Jan 12, 2024 190.42 194.20 190.42 193.63 351,270 +4.13(+2.18%)
Jan 11, 2024 188.30 189.74 186.03 189.50 250,326 +0.84(+0.44%)
Jan 10, 2024 187.00 189.53 184.40 188.66 321,855 +3.06(+1.65%)
Jan 09, 2024 184.84 186.63 184.05 185.60 189,827 -0.85(-0.45%)
Jan 08, 2024 183.36 186.48 182.87 186.45 208,196 +2.27(+1.23%)
Jan 05, 2024 184.49 186.03 183.37 184.18 375,700 -0.89(-0.48%)
Jan 04, 2024 184.00 185.64 183.16 185.07 282,688 +0.29(+0.16%)
Jan 03, 2024 188.44 188.44 184.47 184.78 306,855 -4.32(-2.29%)
Jan 02, 2024 190.63 192.06 187.50 189.10 270,875 -2.22(-1.16%)
Dec 29, 2023 192.54 194.24 190.57 191.32 205,079 -1.92(-0.99%)
Dec 28, 2023 194.63 195.09 192.59 193.24 167,240 -1.39(-0.72%)
Dec 27, 2023 194.96 196.60 193.98 194.63 196,714 -0.97(-0.49%)
Dec 26, 2023 196.70 197.56 195.44 195.60 158,282 -0.88(-0.45%)
Dec 22, 2023 196.60 198.98 195.81 196.47 176,673 +0.87(+0.44%)
Dec 21, 2023 193.19 195.83 192.64 195.61 263,543 +4.09(+2.14%)
Dec 20, 2023 190.96 195.40 190.96 191.52 327,822 -1.07(-0.55%)
Dec 19, 2023 188.98 192.75 188.98 192.58 299,701 +4.35(+2.31%)
Dec 18, 2023 190.14 190.86 187.57 188.24 223,842 -0.84(-0.44%)
Dec 15, 2023 186.78 193.01 186.57 189.07 812,981 +2.50(+1.34%)
Dec 14, 2023 183.35 186.83 182.77 186.58 311,838 +5.29(+2.92%)
Dec 13, 2023 179.80 181.76 175.57 181.29 298,555 +0.95(+0.53%)
Dec 12, 2023 179.22 181.23 178.51 180.34 141,958 +1.13(+0.63%)
Dec 11, 2023 176.87 179.90 176.19 179.22 148,449 +2.02(+1.14%)
Dec 08, 2023 178.28 179.93 177.02 177.20 152,897 -1.16(-0.65%)
Dec 07, 2023 177.37 178.60 175.56 178.36 180,588 +1.52(+0.86%)
Dec 06, 2023 176.75 177.69 175.43 176.84 204,016 +0.84(+0.48%)
Dec 05, 2023 177.08 177.80 172.24 176.00 344,816 -2.15(-1.21%)
Dec 04, 2023 174.58 178.24 174.58 178.15 354,069 +3.92(+2.25%)
Dec 01, 2023 170.42 175.01 170.42 174.23 256,346 +3.66(+2.14%)
Nov 30, 2023 168.80 171.34 166.94 170.57 240,003 +2.15(+1.28%)
Nov 29, 2023 170.77 171.93 168.24 168.42 181,715 -1.65(-0.97%)
Nov 28, 2023 171.73 172.28 168.98 170.07 142,475 -1.65(-0.96%)
Nov 27, 2023 172.36 172.36 170.14 171.72 209,535 -1.62(-0.93%)
Nov 24, 2023 172.31 173.87 172.20 173.34 101,305 +0.87(+0.50%)
Nov 22, 2023 173.22 174.11 172.07 172.47 150,446 +0.05(+0.03%)
Nov 21, 2023 171.50 172.85 170.78 172.42 163,491 +1.22(+0.71%)
Nov 20, 2023 170.61 171.43 169.69 171.20 129,527 +0.28(+0.16%)
Nov 17, 2023 170.85 171.24 169.25 170.93 256,143 +1.22(+0.72%)
Nov 16, 2023 172.03 172.03 167.15 169.71 193,313 -2.24(-1.30%)
Nov 15, 2023 169.07 173.84 169.07 171.95 221,151 +2.51(+1.48%)
Nov 14, 2023 167.95 172.37 167.95 169.44 305,731 +3.78(+2.28%)
Nov 13, 2023 167.05 167.05 165.46 165.66 121,196 -1.39(-0.83%)
Nov 10, 2023 164.78 167.29 164.50 167.05 152,265 +2.72(+1.65%)
Nov 09, 2023 167.67 167.67 164.28 164.34 169,941 -2.59(-1.55%)
Nov 08, 2023 168.16 169.44 166.77 166.93 109,709 -1.07(-0.64%)
Nov 07, 2023 167.73 169.09 166.88 167.99 168,777 -0.68(-0.40%)
Nov 06, 2023 167.98 168.79 165.86 168.67 266,714 +0.95(+0.57%)
Nov 03, 2023 166.45 168.44 166.13 167.73 251,934 +3.46(+2.11%)
Nov 02, 2023 164.25 165.90 163.48 164.26 198,976 +0.81(+0.49%)
Nov 01, 2023 162.29 163.62 161.09 163.46 254,559 +0.98(+0.60%)
Oct 31, 2023 162.77 163.67 161.49 162.48 263,506 +0.04(+0.02%)
Oct 30, 2023 161.70 164.01 160.13 162.44 328,746 +2.08(+1.30%)
Oct 27, 2023 160.10 162.60 158.88 160.36 256,387 -0.95(-0.59%)
Oct 26, 2023 164.49 167.06 159.50 161.31 438,909 -3.14(-1.91%)
Oct 25, 2023 164.38 166.30 161.33 164.44 262,002 -0.69(-0.42%)
Oct 24, 2023 166.83 167.79 164.26 165.13 292,225 -1.40(-0.84%)
Oct 23, 2023 169.72 170.28 166.42 166.53 206,527 -3.28(-1.93%)
Oct 20, 2023 170.42 173.24 169.03 169.82 222,194 +2.20(+1.31%)
Oct 19, 2023 170.13 171.02 167.14 167.62 237,561 -2.99(-1.75%)
Oct 18, 2023 177.00 177.00 170.56 170.60 247,202 -8.16(-4.57%)
Oct 17, 2023 176.25 179.88 174.98 178.77 351,032 +2.89(+1.64%)
Oct 16, 2023 173.58 177.20 173.94 175.88 181,823 +3.26(+1.89%)
Oct 13, 2023 174.84 175.71 171.80 172.62 232,365 -1.86(-1.07%)
Oct 12, 2023 177.21 177.21 173.52 174.48 220,301 -2.38(-1.34%)
Oct 11, 2023 177.74 178.61 175.85 176.86 173,185 -0.68(-0.38%)
Oct 10, 2023 176.03 178.78 175.76 177.54 174,497 +1.74(+0.99%)
Oct 09, 2023 172.05 176.29 172.05 175.80 169,014 +2.92(+1.69%)
Oct 06, 2023 171.81 174.30 171.13 172.88 193,364 +0.73(+0.42%)
Oct 05, 2023 174.07 174.78 172.05 172.15 183,422 -1.51(-0.87%)
Oct 04, 2023 173.21 173.78 170.69 173.66 221,695 +1.17(+0.68%)
Oct 03, 2023 171.07 173.73 171.07 172.49 273,299 +0.60(+0.35%)
Oct 02, 2023 174.09 174.95 170.66 171.89 342,091 -2.58(-1.48%)
Sep 29, 2023 177.51 178.27 173.96 174.47 357,344 -1.72(-0.97%)
Sep 28, 2023 176.35 177.48 175.45 176.19 250,402 -0.24(-0.13%)
Sep 27, 2023 177.81 179.30 175.65 176.42 231,263 -0.83(-0.47%)
Sep 26, 2023 180.30 180.93 177.11 177.25 179,919 -3.70(-2.04%)
Sep 25, 2023 178.98 181.60 180.68 180.95 164,521 +2.02(+1.13%)
Sep 22, 2023 179.15 181.76 178.76 178.93 215,441 -0.10(-0.06%)
Sep 21, 2023 180.66 180.85 179.03 179.03 135,407 -2.58(-1.42%)
Sep 20, 2023 183.04 183.83 181.57 181.61 112,150 -0.26(-0.14%)
Sep 19, 2023 182.79 182.91 179.96 181.87 174,249 -0.95(-0.52%)
Sep 18, 2023 183.56 184.97 181.99 182.81 299,981 -1.03(-0.56%)
Sep 15, 2023 184.77 185.35 182.68 183.84 430,416 -0.92(-0.50%)
Sep 14, 2023 184.87 186.31 183.06 184.75 195,725 +1.60(+0.87%)
Sep 13, 2023 180.98 185.44 179.91 183.16 234,178 +2.21(+1.22%)
Sep 12, 2023 181.71 182.90 180.73 180.95 106,320 -1.57(-0.86%)
Sep 11, 2023 182.25 183.34 180.64 182.52 171,186 +1.10(+0.61%)
Sep 08, 2023 182.02 183.29 180.58 181.41 130,020 +0.04(+0.02%)
Sep 07, 2023 181.90 183.17 180.11 181.37 305,890 -0.66(-0.36%)
Sep 06, 2023 186.69 188.20 181.58 182.03 251,962 -4.09(-2.20%)
Sep 05, 2023 190.63 191.35 185.99 186.12 294,465 -5.91(-3.08%)
Sep 01, 2023 187.95 192.16 187.93 192.03 220,503 +4.87(+2.60%)
Aug 31, 2023 187.96 188.33 186.63 187.16 183,175 -1.27(-0.68%)
Aug 30, 2023 188.26 190.06 188.26 188.43 176,322 +0.63(+0.34%)
Aug 29, 2023 184.95 188.61 184.17 187.80 165,970 +3.41(+1.85%)
Aug 28, 2023 184.93 187.71 184.00 184.39 106,905 +0.05(+0.03%)
Aug 25, 2023 185.52 186.36 183.32 184.34 150,833 -0.42(-0.23%)
Aug 24, 2023 186.22 187.56 184.38 184.76 147,859 -1.95(-1.05%)
Aug 23, 2023 182.70 186.90 181.33 186.72 285,833 +3.35(+1.83%)
Aug 22, 2023 185.48 187.79 182.88 183.36 255,757 -2.19(-1.18%)
Aug 21, 2023 186.41 189.97 185.35 185.55 145,187 -0.91(-0.49%)
Aug 18, 2023 185.40 187.26 184.34 186.46 200,891 +0.36(+0.19%)
Aug 17, 2023 189.31 190.04 185.32 186.10 246,678 -3.68(-1.94%)
Aug 16, 2023 191.81 194.16 188.42 189.78 218,663 -2.02(-1.05%)
Aug 15, 2023 193.80 194.35 191.63 191.81 233,734 -3.07(-1.57%)
Aug 14, 2023 194.55 195.15 193.00 194.87 135,390 +0.07(+0.04%)
Aug 11, 2023 195.73 196.41 193.96 194.80 171,008 -0.83(-0.42%)
Aug 10, 2023 194.51 197.16 194.51 195.63 177,135 +1.61(+0.83%)
Aug 09, 2023 194.72 195.18 193.55 194.02 140,835 -0.38(-0.20%)
Aug 08, 2023 193.85 195.24 192.46 194.41 253,226 -0.94(-0.48%)
Aug 07, 2023 197.01 199.47 192.61 195.34 323,264 -1.09(-0.56%)
Aug 04, 2023 198.62 199.85 195.40 196.44 196,658 -2.19(-1.10%)
Aug 03, 2023 197.33 200.02 196.50 198.62 258,279 +0.88(+0.44%)
Aug 02, 2023 196.91 199.03 196.91 197.75 220,531 +0.02(+0.01%)
Aug 01, 2023 200.23 200.23 195.03 197.72 263,142 -2.69(-1.34%)
Jul 31, 2023 200.23 200.47 197.40 200.41 180,850 +0.25(+0.12%)
Jul 28, 2023 197.45 200.76 196.07 200.17 250,381 +3.57(+1.82%)
Jul 27, 2023 198.03 199.83 192.28 196.59 576,588 -5.58(-2.76%)
Jul 26, 2023 200.64 205.36 199.98 202.18 392,848 +2.32(+1.16%)
Jul 25, 2023 199.46 201.75 199.06 199.85 148,160 -0.03(-0.01%)
Jul 24, 2023 197.86 200.45 196.89 199.88 183,270 -0.25(-0.12%)
Jul 21, 2023 200.93 201.58 199.23 200.13 158,734 +0.25(+0.12%)
Jul 20, 2023 198.59 200.23 196.37 199.88 183,048 +1.96(+0.99%)
Jul 19, 2023 194.20 198.05 194.20 197.92 184,407 +3.93(+2.02%)
Jul 18, 2023 193.73 197.04 192.35 193.99 233,597 +2.61(+1.36%)
Jul 17, 2023 191.47 192.17 189.64 191.39 273,194 -0.38(-0.20%)
Jul 14, 2023 193.81 193.91 191.46 191.77 196,631 -1.77(-0.92%)
Jul 13, 2023 194.99 195.25 192.78 193.54 235,896 -0.79(-0.40%)
Jul 12, 2023 196.88 197.03 193.31 194.33 195,230 -1.55(-0.79%)
Jul 11, 2023 193.37 196.23 193.31 195.88 174,213 +2.51(+1.30%)
Jul 10, 2023 189.41 193.50 189.15 193.37 168,260 +3.72(+1.96%)
Jul 07, 2023 188.12 191.12 188.12 189.65 219,176 +1.67(+0.89%)
Jul 06, 2023 185.86 188.24 185.86 187.98 275,347 +0.59(+0.32%)
Jul 05, 2023 188.83 189.13 185.78 187.39 217,525 -2.89(-1.52%)
Jul 03, 2023 188.94 191.09 188.18 190.28 101,911 +0.75(+0.39%)
Jun 30, 2023 191.13 191.13 188.19 189.53 194,450 -0.45(-0.24%)
Jun 29, 2023 189.64 190.21 188.82 189.99 227,747 +0.36(+0.19%)
Jun 28, 2023 189.87 190.58 187.93 189.62 211,440 -0.52(-0.27%)
Jun 27, 2023 185.49 191.33 185.49 190.15 201,794 +4.41(+2.37%)
Jun 26, 2023 183.18 186.87 183.18 185.74 179,055 +2.65(+1.45%)
Jun 23, 2023 183.28 184.57 182.57 183.09 341,764 -0.98(-0.53%)
Jun 22, 2023 182.65 184.37 181.94 184.06 149,238 +1.45(+0.79%)
Jun 21, 2023 180.99 182.99 179.86 182.62 205,484 +0.84(+0.46%)
Jun 20, 2023 184.24 185.10 181.72 181.78 206,031 -3.27(-1.77%)
Jun 16, 2023 185.98 186.94 182.90 185.05 468,539 -0.02(-0.01%)
Jun 15, 2023 183.37 185.53 183.03 185.07 296,462 +8.55(+4.84%)
May 08, 2023 179.12 179.12 175.53 176.52 179,146 -1.47(-0.82%)
May 05, 2023 176.07 178.84 175.84 177.99 189,855 +3.24(+1.85%)
May 04, 2023 176.08 176.59 174.54 174.75 182,220 -2.24(-1.27%)
May 03, 2023 175.44 179.13 175.44 176.99 263,267 +2.33(+1.34%)
May 02, 2023 174.83 175.51 172.83 174.66 219,037 -0.77(-0.44%)
May 01, 2023 173.28 175.86 172.37 175.43 254,288 +2.44(+1.41%)
Apr 28, 2023 172.57 174.34 171.95 172.99 280,733 +1.28(+0.74%)
Apr 27, 2023 169.40 172.12 166.23 171.71 517,595 +6.18(+3.73%)
Apr 26, 2023 172.46 172.96 165.30 165.53 457,969 -8.54(-4.91%)
Apr 25, 2023 176.98 178.85 173.16 174.07 328,680 -5.05(-2.82%)
Apr 24, 2023 178.89 180.47 178.27 179.12 135,702 +0.05(+0.03%)
Apr 21, 2023 179.00 180.90 177.57 179.07 280,842 +0.32(+0.18%)
Apr 20, 2023 178.82 181.17 178.25 178.75 189,974 -0.30(-0.16%)
Apr 19, 2023 177.87 179.14 177.00 179.04 130,001 +0.98(+0.55%)
Apr 18, 2023 177.84 178.95 177.04 178.06 185,894 +1.40(+0.79%)
Apr 17, 2023 177.65 179.10 174.55 176.67 168,806 -0.98(-0.55%)
Apr 14, 2023 176.46 179.13 176.37 177.65 215,215 +1.24(+0.70%)
Apr 13, 2023 176.80 177.25 173.91 176.41 218,081 +0.54(+0.31%)
Apr 12, 2023 176.78 177.13 175.37 175.87 172,831 +0.44(+0.25%)
Apr 11, 2023 175.04 176.49 174.53 175.43 140,584 +0.62(+0.35%)
Apr 10, 2023 169.64 174.88 168.50 174.81 243,435 +4.02(+2.35%)
Apr 06, 2023 173.19 173.19 169.97 170.79 320,501 -2.26(-1.31%)
Apr 05, 2023 169.21 173.17 169.21 173.05 362,019 +2.66(+1.56%)
Apr 04, 2023 174.26 174.26 169.23 170.39 238,049 -3.39(-1.95%)
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.