Indicators

Landstar System (NQ: LSTR )

180.08 +0.90 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.83	31.67	29.62	31.59	1,393,425	+1.75(+5.88%)
May 28, 2009	29.82	30.06	28.90	29.83	918,728	+0.48(+1.64%)
May 27, 2009	29.50	30.40	29.20	29.35	905,402	-0.26(-0.87%)
May 26, 2009	28.41	29.70	28.35	29.61	745,745	+0.84(+2.92%)
May 22, 2009	29.07	29.26	28.68	28.77	720,344	-0.08(-0.29%)
May 21, 2009	29.33	29.62	28.40	28.85	750,949	-0.70(-2.36%)
May 20, 2009	30.30	31.00	29.37	29.55	1,063,084	-0.66(-2.20%)
May 19, 2009	30.05	30.86	29.97	30.21	817,769	+0.07(+0.25%)
May 18, 2009	29.46	30.14	29.19	30.14	575,672	+1.05(+3.60%)
May 15, 2009	28.92	30.11	28.92	29.09	945,926	-0.02(-0.09%)
May 14, 2009	28.72	29.41	28.64	29.12	1,231,544	+0.37(+1.30%)
May 13, 2009	29.81	30.14	28.61	28.74	1,310,190	-1.35(-4.50%)
May 12, 2009	31.32	31.49	29.54	30.10	1,220,922	-0.98(-3.16%)
May 11, 2009	31.17	31.51	30.61	31.08	662,172	-0.39(-1.24%)
May 08, 2009	32.35	32.49	31.24	31.47	957,464	-0.47(-1.48%)
May 07, 2009	33.06	34.62	31.64	31.94	1,112,694	-0.78(-2.39%)
May 06, 2009	31.63	32.80	31.19	32.73	839,626	+1.48(+4.74%)
May 05, 2009	31.65	32.29	30.76	31.25	718,209	-0.62(-1.96%)
May 04, 2009	31.67	31.94	29.62	31.87	1,020,306	+2.46(+8.37%)

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.