Skip to main content

Landstar System (NQ: LSTR )

192.76 +5.45 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 177.76 179.86 177.18 177.67 187,828 -1.08(-0.60%)
Feb 27, 2023 179.27 181.63 178.21 178.75 165,376 +1.44(+0.81%)
Feb 24, 2023 176.60 178.16 174.92 177.30 261,513 -0.67(-0.38%)
Feb 23, 2023 177.65 179.04 176.48 177.97 174,544 +1.26(+0.71%)
Feb 22, 2023 177.01 179.42 175.42 176.72 232,826 -0.12(-0.07%)
Feb 21, 2023 178.29 179.66 176.52 176.83 209,682 -3.59(-1.99%)
Feb 17, 2023 181.82 183.02 180.17 180.42 411,579 -1.50(-0.83%)
Feb 16, 2023 179.19 183.37 177.80 181.92 361,478 +0.31(+0.17%)
Feb 15, 2023 179.59 181.73 179.54 181.61 232,782 +0.47(+0.26%)
Feb 14, 2023 179.91 181.25 177.02 181.14 219,690 +1.15(+0.64%)
Feb 13, 2023 177.03 180.54 177.03 179.99 180,209 +2.08(+1.17%)
Feb 10, 2023 175.43 179.01 175.43 177.90 252,999 +1.88(+1.07%)
Feb 09, 2023 180.55 181.99 175.49 176.03 227,931 -4.61(-2.55%)
Feb 08, 2023 182.30 182.73 179.36 180.64 205,484 -1.34(-0.74%)
Feb 07, 2023 179.50 182.47 178.63 181.98 241,970 +2.43(+1.36%)
Feb 06, 2023 177.97 181.34 176.62 179.55 389,876 +2.23(+1.26%)
Feb 03, 2023 179.14 179.48 174.28 177.32 376,077 -2.77(-1.54%)
Feb 02, 2023 164.88 184.90 164.88 180.09 597,927 +4.55(+2.59%)
Feb 01, 2023 169.80 176.38 169.24 175.54 561,094 +5.97(+3.52%)
Jan 31, 2023 165.76 170.28 165.76 169.56 269,133 +4.48(+2.72%)
Jan 30, 2023 170.85 171.15 164.80 165.08 230,798 -4.31(-2.54%)
Jan 27, 2023 166.11 171.67 165.83 169.38 547,723 +3.28(+1.97%)
Jan 26, 2023 167.46 167.46 162.88 166.11 359,551 -0.11(-0.06%)
Jan 25, 2023 166.73 167.80 165.40 166.22 288,735 -1.62(-0.96%)
Jan 24, 2023 167.66 168.63 163.96 167.84 178,950 -0.61(-0.36%)
Jan 23, 2023 165.83 170.65 165.76 168.44 248,400 +3.30(+2.00%)
Jan 20, 2023 163.49 165.25 161.05 165.15 282,393 +2.85(+1.75%)
Jan 19, 2023 162.81 163.56 159.68 162.30 227,505 -1.53(-0.93%)
Jan 18, 2023 165.19 168.49 163.66 163.83 244,575 -1.37(-0.83%)
Jan 17, 2023 166.92 167.20 164.48 165.21 256,598 -1.46(-0.88%)
Jan 13, 2023 166.56 167.43 164.72 166.67 187,794 -1.17(-0.70%)
Jan 12, 2023 170.45 170.45 167.63 167.84 242,420 -2.87(-1.68%)
Jan 11, 2023 171.09 172.22 169.85 170.71 222,660 +0.79(+0.47%)
Jan 10, 2023 167.99 170.38 167.21 169.91 296,225 +1.56(+0.93%)
Jan 09, 2023 166.50 170.23 164.97 168.35 283,894 +4.21(+2.56%)
Jan 06, 2023 161.06 164.90 160.01 164.15 312,065 +4.58(+2.87%)
Jan 05, 2023 160.30 160.52 157.02 159.56 364,816 -1.15(-0.71%)
Jan 04, 2023 159.62 162.13 158.92 160.71 337,063 +2.07(+1.31%)
Jan 03, 2023 158.67 159.68 157.09 158.64 216,073 +0.75(+0.47%)
Dec 30, 2022 158.18 158.91 156.33 157.89 145,775 -1.82(-1.14%)
Dec 29, 2022 159.32 161.53 158.75 159.71 166,969 +1.72(+1.09%)
Dec 28, 2022 161.58 162.28 157.95 158.00 122,719 -3.04(-1.89%)
Dec 27, 2022 161.50 162.63 159.54 161.04 149,361 -0.30(-0.19%)
Dec 23, 2022 160.91 162.58 160.09 161.34 119,778 +0.86(+0.54%)
Dec 22, 2022 160.08 162.79 157.98 160.48 232,225 -0.71(-0.44%)
Dec 21, 2022 160.65 162.46 159.46 161.19 309,658 +2.40(+1.51%)
Dec 20, 2022 162.14 162.14 157.84 158.78 279,086 -3.30(-2.03%)
Dec 19, 2022 163.12 164.39 160.52 162.08 341,110 -1.11(-0.68%)
Dec 16, 2022 161.91 164.50 160.91 163.19 957,452 +0.64(+0.39%)
Dec 15, 2022 165.11 165.22 162.43 162.55 277,073 -4.27(-2.56%)
Dec 14, 2022 166.60 169.23 165.77 166.83 292,711 +0.23(+0.14%)
Dec 13, 2022 172.66 172.66 165.51 166.60 316,903 -0.08(-0.05%)
Dec 12, 2022 163.22 168.11 163.22 166.67 441,078 +3.64(+2.24%)
Dec 09, 2022 164.53 164.64 162.73 163.03 236,302 -1.98(-1.20%)
Dec 08, 2022 166.36 166.85 163.39 165.01 333,121 +1.82(+1.12%)
Dec 07, 2022 163.26 165.15 162.42 163.18 234,584 -1.37(-0.83%)
Dec 06, 2022 166.18 166.67 162.33 164.55 444,030 -1.11(-0.67%)
Dec 05, 2022 167.11 167.96 164.51 165.66 292,975 -1.55(-0.93%)
Dec 02, 2022 165.53 168.21 165.00 167.22 248,132 +0.59(+0.35%)
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.