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

Landstar System (NQ: LSTR )

180.14 -1.52 (-0.84%)
Streaming Delayed Price Updated: 2:44 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 (%)
Sep 30, 2003 3.221 3.234 3.170 3.190 728,560 -0.02(-0.55%)
Sep 29, 2003 3.225 3.256 3.203 3.208 536,294 -0.03(-0.88%)
Sep 26, 2003 3.207 3.267 3.201 3.237 496,709 +0.03(+0.87%)
Sep 25, 2003 3.316 3.322 3.209 3.209 521,049 -0.13(-3.77%)
Sep 24, 2003 3.418 3.434 3.313 3.334 314,399 -0.08(-2.45%)
Sep 23, 2003 3.426 3.515 3.393 3.418 534,364 -0.01(-0.17%)
Sep 22, 2003 3.366 3.425 3.325 3.424 476,271 +0.03(+0.97%)
Sep 19, 2003 3.390 3.411 3.369 3.391 969,906 -0.01(-0.35%)
Sep 18, 2003 3.346 3.419 3.338 3.403 709,937 +0.01(+0.43%)
Sep 17, 2003 3.435 3.435 3.345 3.388 418,381 -0.07(-2.01%)
Sep 16, 2003 3.402 3.472 3.393 3.458 857,911 +0.06(+1.63%)
Sep 15, 2003 3.273 3.420 3.266 3.402 1,176,579 +0.19(+5.87%)
Sep 12, 2003 3.190 3.256 3.169 3.214 503,354 -0.05(-1.54%)
Sep 11, 2003 3.125 3.265 3.125 3.264 599,598 +0.10(+3.27%)
Sep 10, 2003 3.233 3.233 3.146 3.161 2,383,476 -0.04(-1.36%)
Sep 09, 2003 3.219 3.243 3.201 3.204 1,090,922 -0.03(-0.88%)
Sep 08, 2003 3.118 3.247 3.102 3.233 944,632 +0.10(+3.35%)
Sep 05, 2003 3.159 3.200 3.125 3.128 374,388 -0.08(-2.53%)
Sep 04, 2003 3.179 3.209 3.175 3.209 242,053 +0.02(+0.60%)
Sep 03, 2003 3.222 3.222 3.180 3.190 248,308 -0.03(-1.00%)
Sep 02, 2003 3.204 3.236 3.190 3.222 548,108 +0.02(+0.58%)
Aug 29, 2003 3.247 3.247 3.201 3.203 144,846 -0.01(-0.40%)
Aug 28, 2003 3.195 3.243 3.187 3.216 749,738 -0.00(-0.10%)
Aug 27, 2003 3.176 3.231 3.172 3.219 172,276 +0.04(+1.26%)
Aug 26, 2003 3.164 3.227 3.138 3.179 219,916 +0.00(+0.15%)
Aug 25, 2003 3.184 3.203 3.162 3.175 174,682 +0.01(+0.33%)
Aug 22, 2003 3.268 3.272 3.163 3.164 365,726 -0.10(-3.15%)
Aug 21, 2003 3.281 3.286 3.259 3.267 248,308 -0.01(-0.16%)
Aug 20, 2003 3.286 3.286 3.252 3.272 324,822 -0.00(-0.02%)
Aug 19, 2003 3.281 3.284 3.255 3.273 490,361 +0.00(+0.08%)
Aug 18, 2003 3.272 3.281 3.247 3.270 377,756 +0.04(+1.25%)
Aug 15, 2003 3.256 3.282 3.226 3.230 135,703 -0.01(-0.37%)
Aug 14, 2003 3.266 3.290 3.226 3.242 248,308 -0.06(-1.67%)
Aug 13, 2003 3.249 3.306 3.212 3.297 297,874 +0.08(+2.40%)
Aug 12, 2003 3.221 3.235 3.181 3.219 409,035 -0.00(-0.03%)
Aug 11, 2003 3.260 3.271 3.183 3.220 368,132 -0.04(-1.23%)
Aug 08, 2003 3.208 3.286 3.202 3.260 433,578 +0.05(+1.67%)
Aug 07, 2003 3.189 3.216 3.174 3.207 458,120 +0.03(+0.96%)
Aug 06, 2003 3.143 3.215 3.143 3.176 500,948 +0.02(+0.66%)
Aug 05, 2003 3.123 3.245 3.123 3.156 474,962 +0.04(+1.13%)
Aug 04, 2003 3.125 3.154 3.120 3.120 381,125 -0.02(-0.66%)
Aug 01, 2003 3.327 3.327 3.131 3.141 882,073 -0.18(-5.50%)
Jul 31, 2003 3.269 3.333 3.255 3.324 380,644 +0.08(+2.52%)
Jul 30, 2003 3.264 3.264 3.215 3.242 456,676 -0.03(-0.79%)
Jul 29, 2003 3.177 3.278 3.169 3.268 574,575 +0.08(+2.48%)
Jul 28, 2003 3.235 3.247 3.183 3.189 320,010 -0.03(-0.98%)
Jul 25, 2003 3.204 3.248 3.196 3.221 228,097 +0.03(+0.89%)
Jul 24, 2003 3.195 3.253 3.192 3.192 655,901 -0.05(-1.44%)
Jul 23, 2003 3.201 3.241 3.201 3.239 668,894 +0.01(+0.18%)
Jul 22, 2003 3.170 3.240 3.170 3.233 484,587 +0.04(+1.27%)
Jul 21, 2003 3.190 3.209 3.169 3.193 597,192 +0.01(+0.42%)
Jul 18, 2003 3.140 3.205 3.039 3.179 1,972,515 -0.07(-2.10%)
Jul 17, 2003 3.314 3.402 3.222 3.247 1,074,080 -0.18(-5.33%)
Jul 16, 2003 3.422 3.481 3.403 3.430 325,785 -0.01(-0.18%)
Jul 15, 2003 3.434 3.478 3.419 3.437 256,489 +0.02(+0.53%)
Jul 14, 2003 3.381 3.426 3.381 3.418 225,691 +0.03(+0.90%)
Jul 11, 2003 3.402 3.402 3.366 3.388 171,313 +0.02(+0.59%)
Jul 10, 2003 3.380 3.429 3.368 3.368 508,167 -0.06(-1.76%)
Jul 09, 2003 3.436 3.436 3.397 3.428 442,240 +0.00(+0.14%)
Jul 08, 2003 3.481 3.527 3.396 3.424 906,134 +0.02(+0.70%)
Jul 07, 2003 3.416 3.429 3.380 3.400 245,902 +0.00(+0.02%)
Jul 03, 2003 3.399 3.447 3.393 3.399 136,184 -0.02(-0.61%)
Jul 02, 2003 3.324 3.434 3.321 3.420 418,660 +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.