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

Landstar System (NQ: LSTR )

183.13 -2.27 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 4.944 5.106 4.944 5.064 803,154 +0.11(+2.18%)
Oct 30, 2002 4.851 4.987 4.843 4.956 660,232 +0.10(+2.03%)
Oct 29, 2002 4.882 4.898 4.793 4.857 710,711 +0.02(+0.43%)
Oct 28, 2002 4.873 4.909 4.773 4.837 561,101 -0.05(-1.02%)
Oct 25, 2002 4.853 4.886 4.797 4.886 1,728,537 +0.02(+0.46%)
Oct 24, 2002 4.905 4.952 4.780 4.864 2,146,235 -0.03(-0.53%)
Oct 23, 2002 4.842 4.913 4.820 4.890 622,697 +0.01(+0.13%)
Oct 22, 2002 4.930 4.953 4.831 4.883 974,949 -0.08(-1.69%)
Oct 21, 2002 4.698 5.031 4.698 4.968 2,297,338 +0.27(+5.77%)
Oct 18, 2002 5.349 5.349 4.288 4.696 9,287,190 -0.77(-14.12%)
Oct 17, 2002 5.646 5.767 5.437 5.468 790,161 -0.13(-2.28%)
Oct 16, 2002 5.767 5.767 5.555 5.596 231,466 -0.14(-2.50%)
Oct 15, 2002 5.793 5.855 5.740 5.740 408,554 +0.02(+0.44%)
Oct 14, 2002 5.609 5.804 5.525 5.715 839,481 +0.09(+1.66%)
Oct 11, 2002 5.591 5.637 5.510 5.621 535,808 +0.09(+1.70%)
Oct 10, 2002 5.091 5.603 5.055 5.527 421,114 +0.32(+6.12%)
Oct 09, 2002 5.559 5.580 5.121 5.209 461,488 -0.35(-6.32%)
Oct 08, 2002 5.309 5.644 5.307 5.560 559,176 +0.26(+4.92%)
Oct 07, 2002 5.362 5.367 5.259 5.299 420,103 -0.06(-1.11%)
Oct 04, 2002 5.403 5.459 5.328 5.358 356,101 -0.05(-0.88%)
Oct 03, 2002 5.377 5.464 5.361 5.406 475,444 +0.06(+1.17%)
Oct 02, 2002 5.299 5.428 5.299 5.344 542,333 +0.02(+0.35%)
Oct 01, 2002 5.131 5.340 5.080 5.325 678,037 +0.23(+4.54%)
Sep 30, 2002 5.160 5.160 4.987 5.094 350,327 -0.03(-0.54%)
Sep 27, 2002 5.211 5.246 5.092 5.121 803,635 -0.10(-1.91%)
Sep 26, 2002 5.013 5.242 5.012 5.221 824,327 +0.22(+4.30%)
Sep 25, 2002 5.086 5.134 4.899 5.006 960,031 -0.07(-1.37%)
Sep 24, 2002 5.173 5.239 4.999 5.076 395,937 -0.09(-1.67%)
Sep 23, 2002 5.206 5.220 5.143 5.162 379,272 -0.07(-1.31%)
Sep 20, 2002 5.283 5.324 5.201 5.230 708,291 -0.09(-1.62%)
Sep 19, 2002 5.330 5.500 5.283 5.317 268,856 -0.06(-1.18%)
Sep 18, 2002 5.380 5.454 5.341 5.380 454,270 -0.01(-0.15%)
Sep 17, 2002 5.434 5.483 5.382 5.388 231,947 -0.09(-1.72%)
Sep 16, 2002 5.425 5.573 5.378 5.483 195,374 +0.09(+1.58%)
Sep 13, 2002 5.351 5.439 5.351 5.398 213,762 +0.05(+0.87%)
Sep 12, 2002 5.359 5.446 5.300 5.351 279,588 -0.01(-0.10%)
Sep 11, 2002 5.403 5.528 5.351 5.356 217,029 -0.05(-0.87%)
Sep 10, 2002 5.402 5.425 5.346 5.403 422,991 +0.03(+0.50%)
Sep 09, 2002 5.361 5.429 5.243 5.376 220,879 -0.02(-0.46%)
Sep 06, 2002 5.065 5.420 5.065 5.401 604,410 +0.34(+6.65%)
Sep 05, 2002 5.239 5.257 5.064 5.064 282,475 -0.21(-3.96%)
Sep 04, 2002 5.214 5.273 5.171 5.273 434,901 +0.05(+1.04%)
Sep 03, 2002 5.264 5.392 5.212 5.219 443,683 -0.04(-0.83%)
Aug 30, 2002 5.154 5.315 5.129 5.263 327,310 +0.08(+1.63%)
Aug 29, 2002 5.096 5.193 4.883 5.179 949,685 -0.01(-0.14%)
Aug 28, 2002 5.220 5.220 5.153 5.186 585,643 -0.00(-0.08%)
Aug 27, 2002 5.200 5.283 5.185 5.190 443,924 -0.00(-0.06%)
Aug 26, 2002 5.252 5.252 5.168 5.193 509,514 -0.02(-0.44%)
Aug 23, 2002 5.316 5.316 5.169 5.216 2,763,639 -0.06(-1.20%)
Aug 22, 2002 5.464 5.485 5.274 5.279 1,175,617 -0.18(-3.38%)
Aug 21, 2002 5.464 5.481 5.372 5.464 665,621 -0.02(-0.36%)
Aug 20, 2002 5.659 5.694 5.419 5.484 70,739,152 -0.23(-4.04%)
Aug 16, 2002 5.649 5.749 5.611 5.715 362,458 +0.05(+0.92%)
Aug 15, 2002 5.574 5.868 5.574 5.663 482,662 +0.05(+0.91%)
Aug 14, 2002 5.437 5.613 5.249 5.612 362,689 +0.18(+3.23%)
Aug 13, 2002 5.701 5.722 5.359 5.436 663,841 +2.64(+94.16%)
Aug 12, 2002 2.778 2.805 2.743 2.800 290,656 +0.16(+6.13%)
Aug 07, 2002 2.606 2.638 2.537 2.638 355,688 +0.02(+0.61%)
Aug 06, 2002 2.494 2.631 2.494 2.622 350,327 +0.12(+4.83%)
Aug 05, 2002 2.571 2.609 2.500 2.501 520,476 -0.07(-2.65%)
Aug 02, 2002 2.571 2.624 2.533 2.569 405,138 +0.01(+0.23%)
Aug 01, 2002 2.598 2.637 2.528 2.563 683,330 -0.03(-1.13%)
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%)
May 01, 2002 2.530 2.604 2.511 2.590 617,884 +0.05(+1.84%)
Apr 30, 2002 2.545 2.569 2.533 2.543 324,341 +0.02(+0.75%)
Apr 29, 2002 2.552 2.575 2.516 2.524 287,768 -0.03(-1.08%)
Apr 26, 2002 2.514 2.561 2.514 2.552 293,543 +0.01(+0.37%)
Apr 25, 2002 2.510 2.542 2.510 2.542 339,740 +0.03(+1.05%)
Apr 24, 2002 2.520 2.547 2.513 2.516 1,111,615 -0.02(-0.78%)
Apr 23, 2002 2.533 2.544 2.494 2.535 697,767 -0.01(-0.23%)
Apr 22, 2002 2.551 2.551 2.488 2.541 877,743 +0.01(+0.20%)
Apr 19, 2002 2.582 2.610 2.530 2.536 1,176,098 -0.03(-1.10%)
Apr 18, 2002 2.504 2.584 2.500 2.565 854,644 +0.06(+2.50%)
Apr 17, 2002 2.488 2.510 2.487 2.502 281,994 +0.00(+0.07%)
Apr 16, 2002 2.431 2.503 2.431 2.500 506,242 +0.06(+2.64%)
Apr 15, 2002 2.470 2.489 2.433 2.436 1,101,990 -0.05(-2.17%)
Apr 12, 2002 2.452 2.494 2.426 2.490 414,810 +0.05(+2.12%)
Apr 11, 2002 2.467 2.469 2.425 2.438 575,537 -0.03(-1.15%)
Apr 10, 2002 2.468 2.479 2.436 2.466 734,339 +0.01(+0.58%)
Apr 09, 2002 2.403 2.468 2.385 2.452 414,810 +0.06(+2.65%)
Apr 08, 2002 2.323 2.411 2.312 2.389 473,519 +0.00(+0.01%)
Apr 05, 2002 2.346 2.392 2.346 2.388 236,759 +0.05(+2.00%)
Apr 04, 2002 2.332 2.352 2.312 2.342 350,327 +0.00(+0.06%)
Apr 03, 2002 2.331 2.346 2.331 2.340 223,285 +0.00(+0.20%)
Apr 02, 2002 2.356 2.356 2.321 2.336 557,251 -0.03(-1.30%)
Apr 01, 2002 2.404 2.404 2.345 2.366 509,129 -0.04(-1.83%)
Mar 29, 2002 2.439 2.446 2.408 2.411 328,191 +0.00(+0.00%)
Mar 28, 2002 2.439 2.446 2.408 2.411 328,191 -0.03(-1.11%)
Mar 27, 2002 2.448 2.471 2.422 2.438 307,017 -0.01(-0.59%)
Mar 26, 2002 2.418 2.456 2.413 2.452 358,989 +0.03(+1.30%)
Mar 25, 2002 2.430 2.452 2.419 2.421 435,021 -0.02(-0.76%)
Mar 22, 2002 2.397 2.456 2.392 2.439 521,641 +0.04(+1.51%)
Mar 21, 2002 2.355 2.404 2.311 2.403 1,246,356 +0.03(+1.10%)
Mar 20, 2002 2.332 2.377 2.286 2.377 804,597 +0.04(+1.69%)
Mar 19, 2002 2.408 2.413 2.321 2.337 2,594,731 -0.07(-2.92%)
Mar 18, 2002 2.425 2.448 2.405 2.407 686,217 -0.04(-1.82%)
Mar 15, 2002 2.368 2.452 2.367 2.452 609,222 +0.04(+1.72%)
Mar 14, 2002 2.415 2.436 2.408 2.411 954,738 -0.01(-0.43%)
Mar 13, 2002 2.318 2.426 2.311 2.421 1,018,258 +0.11(+4.75%)
Mar 12, 2002 2.299 2.318 2.280 2.311 394,599 +0.01(+0.59%)
Mar 11, 2002 2.277 2.316 2.277 2.298 977,836 +0.01(+0.58%)
Mar 08, 2002 2.284 2.301 2.277 2.284 766,100 -0.01(-0.39%)
Mar 07, 2002 2.289 2.311 2.280 2.293 469,669 -0.00(-0.14%)
Mar 06, 2002 2.305 2.311 2.289 2.296 457,157 -0.02(-0.67%)
Mar 05, 2002 2.307 2.320 2.247 2.312 525,490 +0.01(+0.28%)
Mar 04, 2002 2.208 2.305 2.208 2.305 1,266,567 +0.09(+4.02%)
Mar 01, 2002 2.133 2.221 2.133 2.216 459,082 +0.08(+3.69%)
Feb 28, 2002 2.209 2.214 2.133 2.137 815,184 -0.07(-3.26%)
Feb 27, 2002 2.173 2.209 2.162 2.209 301,242 +0.05(+2.16%)
Feb 26, 2002 2.121 2.173 2.121 2.162 363,801 +0.03(+1.36%)
Feb 25, 2002 2.077 2.145 2.077 2.133 479,293 +0.06(+2.73%)
Feb 22, 2002 2.001 2.077 1.999 2.077 857,531 +0.06(+3.21%)
Feb 21, 2002 2.031 2.059 2.001 2.012 1,219,408 -0.04(-1.91%)
Feb 20, 2002 2.052 2.070 2.008 2.051 868,118 +0.00(+0.09%)
Feb 19, 2002 2.080 2.080 1.996 2.049 402,298 -0.02(-1.12%)
Feb 18, 2002 2.074 2.079 2.048 2.073 1,565,885 +0.00(+0.00%)
Feb 15, 2002 2.074 2.079 2.048 2.073 1,565,885 -0.01(-0.26%)
Feb 14, 2002 2.078 2.082 2.049 2.078 344,552 +0.00(+0.06%)
Feb 13, 2002 2.065 2.082 2.065 2.077 299,318 +0.00(+0.01%)
Feb 12, 2002 2.080 2.104 2.056 2.076 461,007 +0.00(+0.23%)
Feb 11, 2002 2.079 2.104 2.069 2.072 565,913 -0.03(-1.53%)
Feb 08, 2002 2.082 2.108 2.078 2.104 381,125 +0.03(+1.52%)
Feb 07, 2002 2.191 2.204 2.073 2.073 1,144,338 -0.15(-6.66%)
Feb 06, 2002 2.216 2.227 2.172 2.220 531,265 +0.01(+0.38%)
Feb 05, 2002 2.210 2.227 2.200 2.212 863,306 -0.02(-0.69%)
Feb 04, 2002 2.269 2.269 2.215 2.227 735,302 -0.02(-1.08%)
Feb 01, 2002 2.206 2.269 2.206 2.252 982,648 -0.00(-0.14%)
Jan 31, 2002 2.208 2.259 2.208 2.255 620,772 +0.06(+2.65%)
Jan 30, 2002 2.158 2.204 2.144 2.197 621,734 +0.03(+1.43%)
Jan 29, 2002 2.188 2.188 2.135 2.166 999,972 -0.02(-0.75%)
Jan 28, 2002 2.153 2.204 2.149 2.182 532,227 +0.03(+1.39%)
Jan 25, 2002 2.122 2.179 2.108 2.152 389,787 +0.04(+1.69%)
Jan 24, 2002 2.084 2.129 2.081 2.116 1,020,183 +0.03(+1.62%)
Jan 23, 2002 2.056 2.095 2.056 2.083 929,714 +0.02(+1.01%)
Jan 22, 2002 2.074 2.114 2.055 2.062 887,367 -0.00(-0.11%)
Jan 21, 2002 2.002 2.075 2.002 2.064 1,968,184 +0.00(+0.00%)
Jan 18, 2002 2.002 2.075 2.002 2.064 1,966,259 +0.03(+1.66%)
Jan 17, 2002 1.984 2.043 1.984 2.031 611,147 +0.07(+3.33%)
Jan 16, 2002 1.980 1.987 1.947 1.965 451,383 -0.02(-0.77%)
Jan 15, 2002 1.986 1.986 1.947 1.980 141,478 +0.00(+0.13%)
Jan 14, 2002 1.989 1.997 1.965 1.978 605,373 -0.01(-0.52%)
Jan 11, 2002 2.005 2.005 1.950 1.988 209,811 +0.01(+0.43%)
Jan 10, 2002 1.989 2.003 1.975 1.980 362,838 +0.10(+5.10%)
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.