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

Landstar System (NQ: LSTR )

180.24 +3.24 (+1.83%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
Sep 30, 2003 3.227 3.240 3.176 3.196 727,234 -0.02(-0.55%)
Sep 29, 2003 3.231 3.262 3.209 3.214 535,318 -0.03(-0.88%)
Sep 26, 2003 3.213 3.273 3.207 3.242 495,805 +0.03(+0.87%)
Sep 25, 2003 3.322 3.328 3.214 3.214 520,101 -0.13(-3.77%)
Sep 24, 2003 3.424 3.440 3.319 3.340 313,827 -0.08(-2.45%)
Sep 23, 2003 3.432 3.521 3.399 3.424 533,392 -0.01(-0.17%)
Sep 22, 2003 3.372 3.431 3.332 3.430 475,405 +0.03(+0.97%)
Sep 19, 2003 3.396 3.417 3.375 3.397 968,141 -0.01(-0.35%)
Sep 18, 2003 3.352 3.425 3.344 3.409 708,645 +0.01(+0.43%)
Sep 17, 2003 3.441 3.441 3.351 3.394 417,620 -0.07(-2.01%)
Sep 16, 2003 3.409 3.479 3.400 3.464 856,351 +0.06(+1.63%)
Sep 15, 2003 3.279 3.427 3.272 3.409 1,174,439 +0.19(+5.87%)
Sep 12, 2003 3.196 3.262 3.175 3.220 502,439 -0.05(-1.54%)
Sep 11, 2003 3.131 3.271 3.131 3.270 598,507 +0.10(+3.27%)
Sep 10, 2003 3.239 3.239 3.151 3.166 2,379,140 -0.04(-1.36%)
Sep 09, 2003 3.225 3.249 3.207 3.210 1,088,938 -0.03(-0.88%)
Sep 08, 2003 3.123 3.253 3.107 3.239 942,913 +0.11(+3.35%)
Sep 05, 2003 3.165 3.206 3.131 3.134 373,707 -0.08(-2.53%)
Sep 04, 2003 3.185 3.215 3.181 3.215 241,612 +0.02(+0.60%)
Sep 03, 2003 3.227 3.227 3.186 3.196 247,857 -0.03(-1.00%)
Sep 02, 2003 3.210 3.241 3.196 3.228 547,111 +0.02(+0.58%)
Aug 29, 2003 3.253 3.253 3.207 3.209 144,583 -0.01(-0.40%)
Aug 28, 2003 3.201 3.249 3.193 3.222 748,374 -0.00(-0.10%)
Aug 27, 2003 3.182 3.237 3.177 3.225 171,962 +0.04(+1.26%)
Aug 26, 2003 3.170 3.233 3.144 3.185 219,516 +0.00(+0.15%)
Aug 25, 2003 3.189 3.209 3.168 3.181 174,364 +0.01(+0.33%)
Aug 22, 2003 3.274 3.278 3.169 3.170 365,060 -0.10(-3.15%)
Aug 21, 2003 3.287 3.292 3.265 3.273 247,857 -0.01(-0.16%)
Aug 20, 2003 3.292 3.292 3.258 3.278 324,231 -0.00(-0.02%)
Aug 19, 2003 3.287 3.290 3.261 3.279 489,469 +0.00(+0.08%)
Aug 18, 2003 3.278 3.287 3.253 3.276 377,069 +0.04(+1.25%)
Aug 15, 2003 3.262 3.288 3.232 3.236 135,456 -0.01(-0.37%)
Aug 14, 2003 3.272 3.296 3.232 3.248 247,857 -0.06(-1.67%)
Aug 13, 2003 3.255 3.312 3.217 3.303 297,332 +0.08(+2.40%)
Aug 12, 2003 3.227 3.240 3.187 3.225 408,291 -0.00(-0.03%)
Aug 11, 2003 3.266 3.277 3.188 3.226 367,462 -0.04(-1.23%)
Aug 08, 2003 3.214 3.292 3.208 3.266 432,789 +0.05(+1.67%)
Aug 07, 2003 3.195 3.222 3.179 3.213 457,286 +0.03(+0.97%)
Aug 06, 2003 3.149 3.221 3.149 3.182 500,037 +0.02(+0.66%)
Aug 05, 2003 3.129 3.251 3.129 3.161 474,098 +0.04(+1.13%)
Aug 04, 2003 3.131 3.160 3.126 3.126 380,431 -0.02(-0.66%)
Aug 01, 2003 3.333 3.333 3.136 3.147 880,469 -0.18(-5.50%)
Jul 31, 2003 3.275 3.339 3.261 3.330 379,951 +0.08(+2.52%)
Jul 30, 2003 3.270 3.270 3.221 3.248 455,845 -0.03(-0.79%)
Jul 29, 2003 3.183 3.284 3.175 3.274 573,529 +0.08(+2.48%)
Jul 28, 2003 3.240 3.253 3.188 3.195 319,428 -0.03(-0.98%)
Jul 25, 2003 3.210 3.254 3.201 3.227 227,682 +0.03(+0.90%)
Jul 24, 2003 3.201 3.259 3.198 3.198 654,707 -0.05(-1.44%)
Jul 23, 2003 3.207 3.247 3.207 3.245 667,677 +0.01(+0.18%)
Jul 22, 2003 3.176 3.246 3.176 3.239 483,705 +0.04(+1.27%)
Jul 21, 2003 3.196 3.215 3.175 3.199 596,106 +0.01(+0.42%)
Jul 18, 2003 3.146 3.211 3.045 3.185 1,968,927 -0.07(-2.10%)
Jul 17, 2003 3.321 3.409 3.227 3.253 1,072,126 -0.18(-5.33%)
Jul 16, 2003 3.428 3.487 3.409 3.437 325,192 -0.01(-0.18%)
Jul 15, 2003 3.440 3.484 3.425 3.443 256,022 +0.02(+0.53%)
Jul 14, 2003 3.387 3.432 3.387 3.425 225,281 +0.03(+0.90%)
Jul 11, 2003 3.408 3.408 3.373 3.394 171,002 +0.02(+0.59%)
Jul 10, 2003 3.386 3.435 3.374 3.374 507,242 -0.06(-1.76%)
Jul 09, 2003 3.442 3.442 3.403 3.435 441,435 +0.00(+0.14%)
Jul 08, 2003 3.487 3.534 3.402 3.430 904,486 +0.02(+0.70%)
Jul 07, 2003 3.422 3.435 3.386 3.406 245,455 +0.00(+0.02%)
Jul 03, 2003 3.405 3.453 3.399 3.405 135,937 -0.02(-0.61%)
Jul 02, 2003 3.330 3.440 3.327 3.426 417,898 +0.11(+3.23%)
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.