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 (%)
Dec 31, 2003 8.077 8.117 7.899 7.905 469,669 -0.21(-2.64%)
Dec 30, 2003 8.082 8.204 8.040 8.119 223,896 +0.04(+0.44%)
Dec 29, 2003 8.021 8.167 7.951 8.084 361,460 +0.11(+1.33%)
Dec 26, 2003 7.942 7.998 7.899 7.978 73,792 +0.05(+0.63%)
Dec 24, 2003 8.021 8.032 7.901 7.928 121,308 -0.11(-1.37%)
Dec 23, 2003 7.980 8.046 7.897 8.038 508,407 +0.11(+1.39%)
Dec 22, 2003 7.928 7.982 7.865 7.928 204,262 +0.06(+0.79%)
Dec 19, 2003 7.905 7.978 7.730 7.865 730,980 +0.01(+0.19%)
Dec 18, 2003 7.855 7.884 7.674 7.851 405,900 +0.06(+0.72%)
Dec 17, 2003 7.770 7.853 7.681 7.795 535,276 +0.07(+0.86%)
Dec 16, 2003 7.693 7.976 7.616 7.728 748,612 -0.33(-4.05%)
Dec 15, 2003 8.198 8.302 8.001 8.055 480,422 -0.01(-0.18%)
Dec 12, 2003 8.073 8.188 7.951 8.069 371,832 +0.09(+1.07%)
Dec 11, 2003 7.897 8.030 7.847 7.984 227,440 +0.09(+1.11%)
Dec 10, 2003 7.980 7.980 7.853 7.897 312,566 -0.04(-0.47%)
Dec 09, 2003 7.708 8.040 7.697 7.934 966,749 +0.26(+3.36%)
Dec 08, 2003 7.666 7.699 7.429 7.676 414,329 +0.13(+1.76%)
Dec 05, 2003 7.556 7.658 7.491 7.543 402,060 +0.01(+0.19%)
Dec 04, 2003 7.481 7.604 7.327 7.529 359,756 +0.17(+2.32%)
Dec 03, 2003 7.548 7.581 7.336 7.358 256,970 -0.16(-2.18%)
Dec 02, 2003 7.456 7.564 7.377 7.523 362,133 +0.09(+1.26%)
Dec 01, 2003 7.533 7.572 7.383 7.429 223,711 -0.05(-0.69%)
Nov 28, 2003 7.479 7.491 7.340 7.481 205,504 +0.11(+1.55%)
Nov 26, 2003 7.415 7.520 7.329 7.367 542,052 -0.11(-1.45%)
Nov 25, 2003 7.387 7.502 7.387 7.475 412,859 +0.08(+1.04%)
Nov 24, 2003 7.169 7.410 7.065 7.398 419,442 +0.34(+4.77%)
Nov 21, 2003 7.086 7.163 7.003 7.061 841,500 -0.02(-0.35%)
Nov 20, 2003 7.045 7.111 6.961 7.086 436,335 -0.01(-0.12%)
Nov 19, 2003 7.157 7.232 7.047 7.094 650,039 -0.06(-0.90%)
Nov 18, 2003 7.302 7.304 7.067 7.159 602,793 -0.16(-2.13%)
Nov 17, 2003 7.518 7.647 7.151 7.315 775,137 -0.33(-4.30%)
Nov 14, 2003 7.718 7.786 7.581 7.643 614,237 +3.78(+98.09%)
Nov 13, 2003 3.862 3.881 3.836 3.858 313,494 -0.01(-0.31%)
Nov 12, 2003 3.771 3.881 3.771 3.870 208,329 +0.09(+2.25%)
Nov 11, 2003 3.779 3.804 3.737 3.785 427,726 -0.00(-0.04%)
Nov 10, 2003 3.883 3.920 3.783 3.787 621,397 -0.12(-3.16%)
Nov 07, 2003 3.883 3.959 3.867 3.910 348,686 +0.03(+0.66%)
Nov 06, 2003 3.927 3.928 3.855 3.885 467,566 -0.05(-1.15%)
Nov 05, 2003 3.896 3.937 3.819 3.930 359,431 +0.08(+2.00%)
Nov 04, 2003 3.875 3.922 3.838 3.853 824,804 -0.06(-1.42%)
Nov 03, 2003 3.795 3.930 3.774 3.909 456,729 +0.12(+3.04%)
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%)
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.