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

Landstar System (NQ: LSTR )

184.57 +2.08 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 3.769 3.811 3.740 3.793 348,936 +0.04(+1.05%)
Oct 30, 2003 3.779 3.837 3.749 3.754 418,097 -0.03(-0.67%)
Oct 29, 2003 3.753 3.813 3.742 3.779 606,109 +0.02(+0.57%)
Oct 28, 2003 3.662 3.766 3.639 3.758 1,131,460 +0.10(+2.61%)
Oct 27, 2003 3.637 3.711 3.611 3.663 464,857 +0.05(+1.41%)
Oct 24, 2003 3.532 3.635 3.528 3.612 304,130 +0.05(+1.49%)
Oct 23, 2003 3.543 3.585 3.532 3.559 176,607 -0.00(-0.03%)
Oct 22, 2003 3.572 3.602 3.545 3.560 285,362 -0.02(-0.67%)
Oct 21, 2003 3.481 3.659 3.481 3.584 588,304 +0.09(+2.65%)
Oct 20, 2003 3.500 3.511 3.429 3.491 451,859 +0.06(+1.65%)
Oct 17, 2003 3.448 3.499 3.413 3.435 609,362 -0.01(-0.18%)
Oct 16, 2003 3.364 3.468 3.352 3.441 790,873 +0.08(+2.28%)
Oct 15, 2003 3.306 3.392 3.306 3.364 518,474 +0.03(+0.81%)
Oct 14, 2003 3.377 3.387 3.302 3.337 715,235 +0.01(+0.19%)
Oct 13, 2003 3.242 3.387 3.235 3.331 252,322 +0.06(+1.84%)
Oct 10, 2003 3.351 3.351 3.242 3.270 320,746 -0.06(-1.76%)
Oct 09, 2003 3.291 3.362 3.270 3.329 348,633 +0.06(+1.84%)
Oct 08, 2003 3.302 3.318 3.247 3.269 340,370 -0.04(-1.08%)
Oct 07, 2003 3.283 3.317 3.278 3.305 416,307 +0.02(+0.60%)
Oct 06, 2003 3.382 3.382 3.273 3.285 412,981 -0.07(-2.12%)
Oct 03, 2003 3.273 3.386 3.270 3.356 411,201 +0.09(+2.82%)
Oct 02, 2003 3.273 3.329 3.260 3.264 489,110 -0.02(-0.68%)
Oct 01, 2003 3.172 3.304 3.172 3.286 506,405 +0.10(+3.01%)
Sep 30, 2003 3.221 3.234 3.170 3.190 728,560 -0.02(-0.55%)
Sep 29, 2003 3.225 3.256 3.203 3.208 536,294 -0.03(-0.88%)
Sep 26, 2003 3.207 3.267 3.201 3.237 496,709 +0.03(+0.87%)
Sep 25, 2003 3.316 3.322 3.209 3.209 521,049 -0.13(-3.77%)
Sep 24, 2003 3.418 3.434 3.313 3.334 314,399 -0.08(-2.45%)
Sep 23, 2003 3.426 3.515 3.393 3.418 534,364 -0.01(-0.17%)
Sep 22, 2003 3.366 3.425 3.325 3.424 476,271 +0.03(+0.97%)
Sep 19, 2003 3.390 3.411 3.369 3.391 969,906 -0.01(-0.35%)
Sep 18, 2003 3.346 3.419 3.338 3.403 709,937 +0.01(+0.43%)
Sep 17, 2003 3.435 3.435 3.345 3.388 418,381 -0.07(-2.01%)
Sep 16, 2003 3.402 3.472 3.393 3.458 857,911 +0.06(+1.63%)
Sep 15, 2003 3.273 3.420 3.266 3.402 1,176,579 +0.19(+5.87%)
Sep 12, 2003 3.190 3.256 3.169 3.214 503,354 -0.05(-1.54%)
Sep 11, 2003 3.125 3.265 3.125 3.264 599,598 +0.10(+3.27%)
Sep 10, 2003 3.233 3.233 3.146 3.161 2,383,476 -0.04(-1.36%)
Sep 09, 2003 3.219 3.243 3.201 3.204 1,090,922 -0.03(-0.88%)
Sep 08, 2003 3.118 3.247 3.102 3.233 944,632 +0.10(+3.35%)
Sep 05, 2003 3.159 3.200 3.125 3.128 374,388 -0.08(-2.53%)
Sep 04, 2003 3.179 3.209 3.175 3.209 242,053 +0.02(+0.60%)
Sep 03, 2003 3.222 3.222 3.180 3.190 248,308 -0.03(-1.00%)
Sep 02, 2003 3.204 3.236 3.190 3.222 548,108 +0.02(+0.58%)
Aug 29, 2003 3.247 3.247 3.201 3.203 144,846 -0.01(-0.40%)
Aug 28, 2003 3.195 3.243 3.187 3.216 749,738 -0.00(-0.10%)
Aug 27, 2003 3.176 3.231 3.172 3.219 172,276 +0.04(+1.26%)
Aug 26, 2003 3.164 3.227 3.138 3.179 219,916 +0.00(+0.15%)
Aug 25, 2003 3.184 3.203 3.162 3.175 174,682 +0.01(+0.33%)
Aug 22, 2003 3.268 3.272 3.163 3.164 365,726 -0.10(-3.15%)
Aug 21, 2003 3.281 3.286 3.259 3.267 248,308 -0.01(-0.16%)
Aug 20, 2003 3.286 3.286 3.252 3.272 324,822 -0.00(-0.02%)
Aug 19, 2003 3.281 3.284 3.255 3.273 490,361 +0.00(+0.08%)
Aug 18, 2003 3.272 3.281 3.247 3.270 377,756 +0.04(+1.25%)
Aug 15, 2003 3.256 3.282 3.226 3.230 135,703 -0.01(-0.37%)
Aug 14, 2003 3.266 3.290 3.226 3.242 248,308 -0.06(-1.67%)
Aug 13, 2003 3.249 3.306 3.212 3.297 297,874 +0.08(+2.40%)
Aug 12, 2003 3.221 3.235 3.181 3.219 409,035 -0.00(-0.03%)
Aug 11, 2003 3.260 3.271 3.183 3.220 368,132 -0.04(-1.23%)
Aug 08, 2003 3.208 3.286 3.202 3.260 433,578 +0.05(+1.67%)
Aug 07, 2003 3.189 3.216 3.174 3.207 458,120 +0.03(+0.96%)
Aug 06, 2003 3.143 3.215 3.143 3.176 500,948 +0.02(+0.66%)
Aug 05, 2003 3.123 3.245 3.123 3.156 474,962 +0.04(+1.13%)
Aug 04, 2003 3.125 3.154 3.120 3.120 381,125 -0.02(-0.66%)
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.