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

Landstar System (NQ: LSTR )

179.70 -1.96 (-1.08%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 28, 2004 9.973 10.19 9.954 10.10 265,392 +0.13(+1.29%)
May 27, 2004 10.08 10.12 9.842 9.975 520,919 -0.10(-0.99%)
May 26, 2004 10.31 10.34 10.01 10.07 531,506 -0.26(-2.51%)
May 25, 2004 9.686 10.34 9.640 10.33 724,474 +0.60(+6.22%)
May 24, 2004 9.474 9.790 9.420 9.729 919,127 +0.26(+2.79%)
May 21, 2004 9.353 9.466 9.146 9.466 393,396 +0.17(+1.79%)
May 20, 2004 9.229 9.370 9.162 9.299 427,081 -0.01(-0.11%)
May 19, 2004 9.391 9.486 9.212 9.310 299,558 -0.07(-0.71%)
May 18, 2004 9.289 9.389 9.247 9.376 183,584 +0.10(+1.12%)
May 17, 2004 9.154 9.335 9.071 9.272 421,788 -0.04(-0.45%)
May 14, 2004 9.378 9.418 9.239 9.314 254,083 +0.00(+0.02%)
May 13, 2004 9.152 9.434 9.152 9.312 515,625 +0.13(+1.38%)
May 12, 2004 9.181 9.185 9.008 9.185 386,178 +0.03(+0.32%)
May 11, 2004 9.143 9.212 9.091 9.156 240,849 +0.05(+0.52%)
May 10, 2004 9.218 9.220 9.008 9.108 506,723 -0.15(-1.62%)
May 07, 2004 9.455 9.545 9.258 9.258 390,509 -0.21(-2.22%)
May 06, 2004 9.455 9.520 9.245 9.468 406,148 -0.02(-0.20%)
May 05, 2004 9.621 9.621 9.463 9.486 196,337 -0.06(-0.59%)
May 04, 2004 9.686 9.686 9.466 9.542 370,538 -0.07(-0.71%)
May 03, 2004 9.293 9.715 9.293 9.611 1,069,268 +0.24(+2.57%)
Apr 30, 2004 9.247 9.505 9.131 9.370 734,821 +0.07(+0.71%)
Apr 29, 2004 9.382 9.530 9.249 9.303 628,952 -0.08(-0.84%)
Apr 28, 2004 9.449 9.534 9.330 9.382 679,480 -0.16(-1.72%)
Apr 27, 2004 9.559 9.655 9.459 9.547 361,876 +0.04(+0.39%)
Apr 26, 2004 9.343 9.623 9.264 9.509 452,105 +0.07(+0.79%)
Apr 23, 2004 9.518 9.547 9.272 9.434 265,873 -0.06(-0.61%)
Apr 22, 2004 9.326 9.505 9.320 9.493 331,078 +0.15(+1.65%)
Apr 21, 2004 9.143 9.349 9.035 9.339 235,315 +0.17(+1.84%)
Apr 20, 2004 9.164 9.372 9.133 9.170 409,998 -0.04(-0.38%)
Apr 19, 2004 9.002 9.276 9.002 9.206 326,266 +0.12(+1.33%)
Apr 16, 2004 8.915 9.245 8.907 9.085 636,893 +0.09(+0.99%)
Apr 15, 2004 9.143 9.183 8.911 8.996 780,536 -0.09(-0.96%)
Apr 14, 2004 8.959 9.085 8.853 9.083 461,248 +0.11(+1.20%)
Apr 13, 2004 8.977 9.029 8.919 8.975 493,489 +0.05(+0.58%)
Apr 12, 2004 8.832 8.983 8.832 8.923 320,972 +0.05(+0.56%)
Apr 08, 2004 8.884 8.961 8.738 8.873 289,934 +0.08(+0.90%)
Apr 07, 2004 8.857 8.857 8.697 8.794 320,251 -0.04(-0.49%)
Apr 06, 2004 8.805 8.917 8.761 8.838 336,371 -0.00(-0.02%)
Apr 05, 2004 8.855 8.927 8.780 8.840 309,423 -0.05(-0.61%)
Apr 02, 2004 8.738 8.936 8.726 8.894 371,741 +0.22(+2.56%)
Apr 01, 2004 8.580 8.715 8.510 8.672 291,859 +0.16(+1.90%)
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%)
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.