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

Landstar System (NQ: LSTR )

184.15 -0.42 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2002 2.753 2.753 2.587 2.593 681,405 -0.16(-5.96%)
Jul 30, 2002 2.761 2.808 2.660 2.757 588,049 -0.00(-0.15%)
Jul 29, 2002 2.565 2.778 2.565 2.761 793,048 +0.19(+7.59%)
Jul 26, 2002 2.503 2.626 2.503 2.566 621,744 +0.07(+2.86%)
Jul 25, 2002 2.411 2.565 2.401 2.495 613,919 +0.09(+3.95%)
Jul 24, 2002 2.291 2.408 2.227 2.400 1,128,939 +0.08(+3.25%)
Jul 23, 2002 2.376 2.396 2.292 2.325 716,823 -0.05(-2.14%)
Jul 22, 2002 2.416 2.444 2.355 2.375 1,313,505 -0.04(-1.71%)
Jul 19, 2002 2.452 2.514 2.417 2.417 794,010 -0.04(-1.44%)
Jul 17, 2002 2.481 2.482 2.403 2.452 597,673 -0.12(-4.85%)
Jul 12, 2002 2.650 2.669 2.550 2.577 657,344 -0.05(-1.76%)
Jul 11, 2002 2.770 2.790 2.572 2.623 1,281,004 -0.16(-5.62%)
Jul 10, 2002 2.799 2.805 2.770 2.779 1,008,634 +0.00(+0.00%)
Jul 09, 2002 2.761 2.779 2.761 2.779 1,306,027 +0.02(+0.65%)
Jul 08, 2002 2.831 2.831 2.761 2.761 1,373,398 -0.07(-2.47%)
Jul 05, 2002 2.838 2.840 2.800 2.831 181,900 +0.05(+1.65%)
Jul 04, 2002 2.827 2.827 2.766 2.785 633,283 +0.00(+0.00%)
Jul 03, 2002 2.827 2.827 2.766 2.785 633,283 -0.01(-0.39%)
Jul 02, 2002 2.812 2.831 2.779 2.796 827,696 -0.01(-0.32%)
Jul 01, 2002 2.828 2.838 2.800 2.805 915,278 +0.03(+1.08%)
Jun 28, 2002 2.806 2.857 2.747 2.776 1,050,981 -0.01(-0.23%)
Jun 27, 2002 2.779 2.812 2.753 2.782 447,533 +0.01(+0.25%)
Jun 26, 2002 2.801 2.830 2.747 2.775 520,678 -0.07(-2.35%)
Jun 25, 2002 2.795 2.852 2.795 2.842 885,442 +0.00(+0.17%)
Jun 21, 2002 2.805 2.857 2.790 2.837 438,871 +0.02(+0.59%)
Jun 20, 2002 2.798 2.835 2.783 2.820 563,025 +0.02(+0.82%)
Jun 19, 2002 2.811 2.865 2.785 2.797 670,818 -0.01(-0.21%)
Jun 18, 2002 2.807 2.857 2.785 2.803 436,946 -0.05(-1.65%)
Jun 17, 2002 2.779 2.856 2.761 2.850 411,923 +0.07(+2.41%)
Jun 14, 2002 2.763 2.792 2.737 2.783 221,360 +0.06(+2.05%)
Jun 12, 2002 2.732 2.732 2.706 2.727 948,963 -0.01(-0.34%)
Jun 11, 2002 2.770 2.770 2.737 2.737 421,547 -0.02(-0.56%)
Jun 10, 2002 2.713 2.798 2.713 2.752 466,782 +0.02(+0.67%)
Jun 07, 2002 2.726 2.739 2.709 2.734 818,071 +0.01(+0.29%)
Jun 06, 2002 2.712 2.740 2.701 2.726 406,148 -0.00(-0.03%)
Jun 05, 2002 2.701 2.743 2.701 2.727 380,162 -0.03(-1.06%)
May 31, 2002 2.786 2.786 2.714 2.756 945,113 +0.04(+1.29%)
May 28, 2002 2.542 2.726 2.526 2.721 1,599,571 +0.18(+7.06%)
May 27, 2002 2.520 2.572 2.512 2.542 653,495 +0.00(+0.00%)
May 24, 2002 2.520 2.572 2.512 2.542 651,570 +0.00(+0.08%)
May 23, 2002 2.559 2.574 2.520 2.540 663,119 -0.03(-1.00%)
May 22, 2002 2.598 2.612 2.559 2.565 549,551 -0.04(-1.44%)
May 21, 2002 2.616 2.650 2.597 2.603 202,111 -0.03(-1.18%)
May 20, 2002 2.663 2.663 2.613 2.634 328,191 -0.05(-1.74%)
May 17, 2002 2.663 2.696 2.650 2.681 189,600 -0.03(-0.94%)
May 16, 2002 2.701 2.736 2.653 2.706 358,989 +0.00(+0.17%)
May 15, 2002 2.639 2.722 2.624 2.701 470,631 +0.05(+1.96%)
May 14, 2002 2.611 2.659 2.603 2.650 452,345 +0.05(+2.00%)
May 13, 2002 2.604 2.608 2.584 2.598 333,003 +0.00(+0.01%)
May 10, 2002 2.599 2.627 2.578 2.597 735,302 -0.02(-0.90%)
May 09, 2002 2.603 2.621 2.591 2.621 392,674 +0.02(+0.65%)
May 08, 2002 2.549 2.605 2.543 2.604 1,064,455 +0.06(+2.30%)
May 07, 2002 2.611 2.653 2.546 2.546 443,683 -0.08(-3.19%)
May 06, 2002 2.669 2.670 2.611 2.630 388,824 -0.05(-2.01%)
May 03, 2002 2.626 2.704 2.624 2.684 428,284 +0.06(+2.18%)
May 02, 2002 2.572 2.627 2.569 2.626 382,087 +0.04(+1.41%)
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.