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

Landstar System (NQ: LSTR )

179.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
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.