Skip to main content

Landstar System (NQ: LSTR )

182.78 -1.34 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 190.42 190.42 187.48 188.83 195,179 -0.45(-0.24%)
Jun 29, 2023 188.94 189.50 188.12 189.28 228,601 +0.36(+0.19%)
Jun 28, 2023 189.16 189.87 187.23 188.92 212,233 -0.52(-0.27%)
Jun 27, 2023 184.80 190.61 184.80 189.44 202,550 +4.39(+2.37%)
Jun 26, 2023 182.49 186.17 182.49 185.04 179,726 +2.64(+1.45%)
Jun 23, 2023 182.60 183.88 181.89 182.40 343,045 -0.97(-0.53%)
Jun 22, 2023 181.97 183.68 181.26 183.37 149,797 +1.44(+0.79%)
Jun 21, 2023 180.31 182.31 179.19 181.93 206,255 +0.83(+0.46%)
Jun 20, 2023 183.55 184.40 181.04 181.10 206,803 -3.26(-1.77%)
Jun 16, 2023 185.29 186.24 182.22 184.35 470,295 -0.02(-0.01%)
Jun 15, 2023 182.69 184.84 182.35 184.38 297,574 +8.51(+4.84%)
May 08, 2023 178.45 178.45 174.87 175.86 179,818 -1.46(-0.82%)
May 05, 2023 175.41 178.18 175.19 177.32 190,567 +3.23(+1.85%)
May 04, 2023 175.42 175.94 173.89 174.10 182,903 -2.24(-1.27%)
May 03, 2023 174.78 178.46 174.78 176.33 264,254 +2.32(+1.34%)
May 02, 2023 174.18 174.85 172.19 174.01 219,858 -0.76(-0.44%)
May 01, 2023 172.64 175.20 171.73 174.77 255,241 +2.43(+1.41%)
Apr 28, 2023 171.92 173.69 171.31 172.34 281,786 +1.27(+0.74%)
Apr 27, 2023 168.77 171.47 165.61 171.07 519,536 +6.16(+3.73%)
Apr 26, 2023 171.82 172.31 164.68 164.91 459,686 -8.51(-4.91%)
Apr 25, 2023 176.32 178.18 172.51 173.42 329,912 -5.03(-2.82%)
Apr 24, 2023 178.22 179.80 177.60 178.45 136,211 +0.05(+0.03%)
Apr 21, 2023 178.33 180.23 176.91 178.41 281,895 +0.32(+0.18%)
Apr 20, 2023 178.15 180.49 177.58 178.08 190,686 -0.29(-0.16%)
Apr 19, 2023 177.21 178.47 176.34 178.38 130,489 +0.98(+0.55%)
Apr 18, 2023 177.18 178.28 176.38 177.40 186,590 +1.39(+0.79%)
Apr 17, 2023 176.99 178.43 173.90 176.01 169,439 -0.98(-0.55%)
Apr 14, 2023 175.80 178.46 175.71 176.99 216,022 +1.23(+0.70%)
Apr 13, 2023 176.14 176.58 173.26 175.75 218,899 +0.54(+0.31%)
Apr 12, 2023 176.12 176.47 174.71 175.21 173,479 +0.44(+0.25%)
Apr 11, 2023 174.39 175.83 173.88 174.77 141,111 +0.62(+0.35%)
Apr 10, 2023 169.01 174.22 167.87 174.16 244,348 +4.00(+2.35%)
Apr 06, 2023 172.54 172.54 169.34 170.15 321,702 -2.25(-1.31%)
Apr 05, 2023 168.57 172.52 168.57 172.40 363,376 +2.65(+1.56%)
Apr 04, 2023 173.61 173.61 168.59 169.75 238,942 -3.38(-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.