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

Landstar System (NQ: LSTR )

177.26 -0.17 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 9.991 10.21 9.972 10.12 264,909 +0.13(+1.29%)
May 27, 2004 10.10 10.14 9.860 9.993 519,971 -0.10(-0.99%)
May 26, 2004 10.33 10.36 10.03 10.09 530,539 -0.26(-2.51%)
May 25, 2004 9.703 10.36 9.658 10.35 723,156 +0.61(+6.22%)
May 24, 2004 9.491 9.808 9.437 9.747 917,455 +0.26(+2.79%)
May 21, 2004 9.370 9.483 9.162 9.483 392,680 +0.17(+1.79%)
May 20, 2004 9.245 9.387 9.179 9.316 426,304 -0.01(-0.11%)
May 19, 2004 9.408 9.504 9.229 9.327 299,013 -0.07(-0.71%)
May 18, 2004 9.306 9.406 9.264 9.393 183,250 +0.10(+1.12%)
May 17, 2004 9.171 9.352 9.087 9.289 421,020 -0.04(-0.45%)
May 14, 2004 9.395 9.435 9.256 9.331 253,621 +0.00(+0.02%)
May 13, 2004 9.168 9.452 9.168 9.329 514,687 +0.13(+1.38%)
May 12, 2004 9.198 9.202 9.025 9.202 385,475 +0.03(+0.32%)
May 11, 2004 9.160 9.229 9.108 9.173 240,411 +0.05(+0.52%)
May 10, 2004 9.235 9.237 9.025 9.125 505,801 -0.15(-1.62%)
May 07, 2004 9.472 9.562 9.275 9.275 389,798 -0.21(-2.22%)
May 06, 2004 9.472 9.537 9.262 9.485 405,409 -0.02(-0.20%)
May 05, 2004 9.639 9.639 9.481 9.504 195,980 -0.06(-0.59%)
May 04, 2004 9.703 9.703 9.483 9.560 369,864 -0.07(-0.71%)
May 03, 2004 9.310 9.733 9.310 9.629 1,067,322 +0.24(+2.57%)
Apr 30, 2004 9.264 9.522 9.148 9.387 733,484 +0.07(+0.71%)
Apr 29, 2004 9.400 9.547 9.266 9.320 627,808 -0.08(-0.84%)
Apr 28, 2004 9.466 9.552 9.347 9.400 678,244 -0.16(-1.72%)
Apr 27, 2004 9.576 9.672 9.477 9.564 361,218 +0.04(+0.39%)
Apr 26, 2004 9.360 9.641 9.281 9.527 451,282 +0.07(+0.79%)
Apr 23, 2004 9.535 9.564 9.289 9.452 265,389 -0.06(-0.61%)
Apr 22, 2004 9.343 9.522 9.337 9.510 330,476 +0.15(+1.65%)
Apr 21, 2004 9.160 9.366 9.052 9.356 234,887 +0.17(+1.84%)
Apr 20, 2004 9.181 9.389 9.150 9.187 409,252 -0.04(-0.38%)
Apr 19, 2004 9.019 9.293 9.019 9.223 325,672 +0.12(+1.33%)
Apr 16, 2004 8.931 9.262 8.923 9.102 635,734 +0.09(+0.99%)
Apr 15, 2004 9.160 9.200 8.927 9.012 779,116 -0.09(-0.96%)
Apr 14, 2004 8.975 9.102 8.869 9.100 460,409 +0.11(+1.20%)
Apr 13, 2004 8.994 9.046 8.935 8.991 492,592 +0.05(+0.58%)
Apr 12, 2004 8.848 9.000 8.848 8.939 320,388 +0.05(+0.56%)
Apr 08, 2004 8.900 8.977 8.754 8.889 289,406 +0.08(+0.90%)
Apr 07, 2004 8.873 8.873 8.713 8.810 319,668 -0.04(-0.49%)
Apr 06, 2004 8.821 8.933 8.777 8.854 335,759 -0.00(-0.02%)
Apr 05, 2004 8.871 8.944 8.796 8.856 308,860 -0.05(-0.61%)
Apr 02, 2004 8.754 8.952 8.742 8.910 371,065 +0.22(+2.56%)
Apr 01, 2004 8.596 8.731 8.525 8.688 291,328 +0.16(+1.90%)
Mar 31, 2004 8.586 8.627 8.500 8.525 324,712 -0.07(-0.87%)
Mar 30, 2004 8.629 8.635 8.536 8.600 359,296 -0.03(-0.34%)
Mar 29, 2004 8.494 8.629 8.436 8.629 324,471 +0.15(+1.77%)
Mar 26, 2004 8.484 8.567 8.421 8.479 363,860 +0.02(+0.25%)
Mar 25, 2004 8.338 8.462 8.284 8.459 458,007 +0.20(+2.42%)
Mar 24, 2004 8.215 8.329 8.215 8.259 507,002 +0.02(+0.23%)
Mar 23, 2004 8.119 8.450 8.119 8.240 498,836 +0.16(+2.04%)
Mar 22, 2004 8.150 8.217 8.021 8.075 360,257 -0.03(-0.33%)
Mar 19, 2004 8.425 8.504 8.015 8.103 569,446 -0.22(-2.70%)
Mar 18, 2004 8.275 8.425 8.234 8.327 529,098 -0.07(-0.84%)
Mar 17, 2004 8.313 8.556 8.273 8.398 701,301 +0.11(+1.31%)
Mar 16, 2004 8.244 8.444 8.223 8.290 622,284 -0.07(-0.90%)
Mar 15, 2004 8.536 8.581 8.246 8.365 752,697 -0.22(-2.52%)
Mar 12, 2004 8.421 8.606 8.392 8.581 675,843 +0.16(+1.88%)
Mar 11, 2004 8.255 8.690 8.217 8.423 1,423,977 +0.11(+1.30%)
Mar 10, 2004 8.180 8.377 8.015 8.315 1,092,060 +0.09(+1.14%)
Mar 09, 2004 8.100 8.523 7.913 8.221 2,748,043 +0.38(+4.86%)
Mar 08, 2004 7.349 7.909 7.153 7.840 2,508,352 +0.60(+8.34%)
Mar 05, 2004 7.247 7.399 7.199 7.236 465,212 +0.03(+0.40%)
Mar 04, 2004 7.330 7.336 7.099 7.207 418,619 +0.02(+0.32%)
Mar 03, 2004 7.234 7.361 7.112 7.184 389,078 -0.06(-0.78%)
Mar 02, 2004 7.382 7.511 7.234 7.241 619,642 -0.24(-3.15%)
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.