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 (%)
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%)
Mar 01, 2004 7.443 7.476 7.289 7.476 255,782 +0.05(+0.62%)
Feb 27, 2004 7.391 7.441 7.274 7.430 555,036 +0.07(+0.96%)
Feb 26, 2004 7.286 7.380 7.286 7.359 438,313 +0.08(+1.09%)
Feb 25, 2004 7.305 7.330 7.259 7.280 366,982 +0.00(+0.06%)
Feb 24, 2004 7.166 7.322 7.078 7.276 553,595 +0.20(+2.76%)
Feb 23, 2004 7.184 7.232 7.080 7.080 404,449 -0.11(-1.53%)
Feb 20, 2004 7.220 7.286 7.151 7.191 256,983 +0.02(+0.23%)
Feb 19, 2004 7.455 7.455 7.159 7.174 292,048 -0.12(-1.71%)
Feb 18, 2004 7.484 7.532 7.257 7.299 683,048 -0.23(-3.07%)
Feb 17, 2004 7.599 7.692 7.476 7.530 835,076 +0.33(+4.60%)
Feb 13, 2004 7.495 7.532 7.199 7.199 687,851 -0.31(-4.13%)
Feb 12, 2004 7.330 7.528 7.307 7.509 438,313 +0.16(+2.12%)
Feb 11, 2004 7.297 7.374 7.203 7.353 713,790 -0.01(-0.14%)
Feb 10, 2004 7.401 7.472 7.272 7.363 692,895 -0.04(-0.51%)
Feb 09, 2004 7.493 7.536 7.380 7.401 567,765 -0.04(-0.59%)
Feb 06, 2004 7.328 7.472 7.172 7.445 571,608 +0.21(+2.91%)
Feb 05, 2004 7.286 7.307 7.157 7.234 485,627 +0.08(+1.08%)
Feb 04, 2004 7.443 7.443 7.157 7.157 484,426 -0.26(-3.54%)
Feb 03, 2004 7.495 7.515 7.363 7.420 576,411 -0.00(-0.06%)
Feb 02, 2004 7.667 7.707 7.376 7.424 709,467 -0.03(-0.42%)
Jan 30, 2004 7.703 7.826 7.422 7.455 614,359 -0.27(-3.53%)
Jan 29, 2004 7.757 8.084 7.703 7.728 403,008 -0.16(-1.98%)
Jan 28, 2004 7.840 8.152 7.717 7.884 1,210,465 +0.32(+4.30%)
Jan 27, 2004 7.846 7.930 7.557 7.559 470,256 -0.29(-3.71%)
Jan 26, 2004 8.119 8.379 7.778 7.851 793,046 -0.06(-0.74%)
Jan 23, 2004 7.726 7.911 7.703 7.909 372,506 +0.17(+2.21%)
Jan 22, 2004 7.878 8.071 7.738 7.738 317,747 -0.22(-2.80%)
Jan 21, 2004 7.724 8.036 7.709 7.961 446,238 +0.19(+2.41%)
Jan 20, 2004 7.921 7.921 7.705 7.774 532,460 -0.02(-0.29%)
Jan 16, 2004 8.150 8.163 7.790 7.797 651,585 -0.27(-3.35%)
Jan 15, 2004 8.275 8.275 8.017 8.067 246,428 -0.16(-1.90%)
Jan 14, 2004 8.250 8.257 8.173 8.223 253,640 -0.01(-0.10%)
Jan 13, 2004 8.250 8.250 8.050 8.232 248,138 -0.02(-0.23%)
Jan 12, 2004 8.138 8.271 8.126 8.250 406,259 +0.20(+2.48%)
Jan 09, 2004 8.234 8.234 8.015 8.050 218,906 -0.14(-1.68%)
Jan 08, 2004 8.119 8.188 8.017 8.188 284,007 +0.06(+0.72%)
Jan 07, 2004 7.888 8.130 7.788 8.130 339,352 +0.32(+4.11%)
Jan 06, 2004 7.857 7.907 7.697 7.809 280,520 +0.04(+0.56%)
Jan 05, 2004 7.620 7.890 7.580 7.765 935,228 -0.09(-1.09%)
Jan 02, 2004 7.923 8.011 7.836 7.851 463,291 -0.07(-0.87%)
Dec 31, 2003 8.092 8.132 7.913 7.919 468,815 -0.21(-2.64%)
Dec 30, 2003 8.096 8.219 8.055 8.134 223,489 +0.04(+0.44%)
Dec 29, 2003 8.036 8.182 7.965 8.098 360,802 +0.11(+1.33%)
Dec 26, 2003 7.957 8.013 7.913 7.992 73,658 +0.05(+0.63%)
Dec 24, 2003 8.036 8.046 7.915 7.942 121,087 -0.11(-1.37%)
Dec 23, 2003 7.994 8.061 7.911 8.053 507,482 +0.11(+1.39%)
Dec 22, 2003 7.942 7.996 7.880 7.942 203,891 +0.06(+0.79%)
Dec 19, 2003 7.919 7.992 7.744 7.880 729,651 +0.01(+0.19%)
Dec 18, 2003 7.869 7.899 7.688 7.865 405,162 +0.06(+0.72%)
Dec 17, 2003 7.784 7.867 7.694 7.809 534,302 +0.07(+0.86%)
Dec 16, 2003 7.707 7.990 7.630 7.742 747,250 -0.33(-4.05%)
Dec 15, 2003 8.213 8.317 8.015 8.069 479,548 -0.01(-0.18%)
Dec 12, 2003 8.088 8.202 7.965 8.084 371,156 +0.09(+1.07%)
Dec 11, 2003 7.911 8.044 7.861 7.998 227,027 +0.09(+1.11%)
Dec 10, 2003 7.994 7.994 7.867 7.911 311,997 -0.04(-0.47%)
Dec 09, 2003 7.722 8.055 7.711 7.948 964,990 +0.26(+3.36%)
Dec 08, 2003 7.680 7.713 7.443 7.690 413,575 +0.13(+1.76%)
Dec 05, 2003 7.570 7.672 7.505 7.557 401,329 +0.01(+0.19%)
Dec 04, 2003 7.495 7.617 7.341 7.543 359,102 +0.17(+2.32%)
Dec 03, 2003 7.561 7.595 7.349 7.372 256,503 -0.16(-2.18%)
Dec 02, 2003 7.470 7.578 7.391 7.536 361,475 +0.09(+1.26%)
Dec 01, 2003 7.547 7.586 7.397 7.443 223,304 -0.05(-0.69%)
Nov 28, 2003 7.493 7.505 7.353 7.495 205,130 +0.11(+1.55%)
Nov 26, 2003 7.428 7.534 7.343 7.380 541,065 -0.11(-1.45%)
Nov 25, 2003 7.401 7.515 7.401 7.488 412,108 +0.08(+1.04%)
Nov 24, 2003 7.182 7.424 7.078 7.411 418,679 +0.34(+4.77%)
Nov 21, 2003 7.099 7.176 7.016 7.074 839,969 -0.02(-0.35%)
Nov 20, 2003 7.057 7.124 6.974 7.099 435,541 -0.01(-0.12%)
Nov 19, 2003 7.170 7.245 7.060 7.107 648,857 -0.06(-0.90%)
Nov 18, 2003 7.316 7.318 7.080 7.172 601,697 -0.16(-2.13%)
Nov 17, 2003 7.532 7.661 7.164 7.328 773,727 -0.33(-4.30%)
Nov 14, 2003 7.732 7.801 7.595 7.657 613,119 +3.79(+98.09%)
Nov 13, 2003 3.869 3.888 3.843 3.865 312,924 -0.01(-0.31%)
Nov 12, 2003 3.778 3.888 3.778 3.877 207,950 +0.09(+2.25%)
Nov 11, 2003 3.786 3.811 3.744 3.792 426,948 -0.00(-0.04%)
Nov 10, 2003 3.890 3.927 3.789 3.794 620,267 -0.12(-3.16%)
Nov 07, 2003 3.890 3.966 3.874 3.918 348,051 +0.03(+0.66%)
Nov 06, 2003 3.934 3.935 3.862 3.892 466,715 -0.05(-1.15%)
Nov 05, 2003 3.903 3.944 3.826 3.937 358,778 +0.08(+2.00%)
Nov 04, 2003 3.882 3.929 3.845 3.860 823,303 -0.06(-1.42%)
Nov 03, 2003 3.801 3.937 3.781 3.916 455,898 +0.12(+3.04%)
Oct 31, 2003 3.776 3.818 3.747 3.800 348,301 +0.04(+1.05%)
Oct 30, 2003 3.786 3.844 3.756 3.761 417,336 -0.03(-0.67%)
Oct 29, 2003 3.760 3.820 3.749 3.786 605,006 +0.02(+0.57%)
Oct 28, 2003 3.669 3.773 3.646 3.765 1,129,402 +0.10(+2.61%)
Oct 27, 2003 3.643 3.718 3.617 3.669 464,011 +0.05(+1.41%)
Oct 24, 2003 3.539 3.642 3.534 3.618 303,576 +0.05(+1.49%)
Oct 23, 2003 3.549 3.591 3.539 3.565 176,285 -0.00(-0.03%)
Oct 22, 2003 3.578 3.608 3.551 3.566 284,843 -0.02(-0.67%)
Oct 21, 2003 3.487 3.666 3.487 3.590 587,234 +0.09(+2.65%)
Oct 20, 2003 3.506 3.517 3.435 3.498 451,037 +0.06(+1.65%)
Oct 17, 2003 3.454 3.505 3.419 3.441 608,253 -0.01(-0.18%)
Oct 16, 2003 3.370 3.474 3.359 3.447 789,434 +0.08(+2.28%)
Oct 15, 2003 3.312 3.398 3.312 3.370 517,531 +0.03(+0.81%)
Oct 14, 2003 3.383 3.393 3.308 3.343 713,934 +0.01(+0.19%)
Oct 13, 2003 3.248 3.393 3.241 3.337 251,863 +0.06(+1.84%)
Oct 10, 2003 3.357 3.357 3.248 3.276 320,163 -0.06(-1.76%)
Oct 09, 2003 3.297 3.368 3.276 3.335 347,999 +0.06(+1.84%)
Oct 08, 2003 3.308 3.324 3.253 3.275 339,751 -0.04(-1.08%)
Oct 07, 2003 3.289 3.323 3.284 3.311 415,549 +0.02(+0.60%)
Oct 06, 2003 3.388 3.388 3.279 3.291 412,230 -0.07(-2.12%)
Oct 03, 2003 3.279 3.392 3.276 3.362 410,453 +0.09(+2.82%)
Oct 02, 2003 3.279 3.335 3.266 3.270 488,220 -0.02(-0.68%)
Oct 01, 2003 3.177 3.310 3.177 3.292 505,484 +0.10(+3.01%)
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%)
Jul 01, 2003 3.271 3.335 3.247 3.319 390,038 +0.06(+1.93%)
Jun 30, 2003 3.343 3.382 3.255 3.256 449,120 -0.08(-2.39%)
Jun 27, 2003 3.219 3.391 3.219 3.336 463,050 +0.08(+2.41%)
Jun 26, 2003 3.237 3.257 3.204 3.257 282,922 +0.03(+0.84%)
Jun 25, 2003 3.171 3.236 3.161 3.230 464,011 +0.04(+1.36%)
Jun 24, 2003 3.213 3.213 3.154 3.187 184,932 +0.01(+0.36%)
Jun 23, 2003 3.229 3.254 3.155 3.175 222,398 -0.05(-1.68%)
Jun 20, 2003 3.242 3.287 3.204 3.229 319,428 -0.01(-0.39%)
Jun 19, 2003 3.271 3.344 3.241 3.242 260,826 -0.04(-1.30%)
Jun 18, 2003 3.378 3.378 3.281 3.285 379,951 -0.09(-2.68%)
Jun 17, 2003 3.375 3.384 3.342 3.375 405,890 +0.04(+1.15%)
Jun 16, 2003 3.318 3.422 3.307 3.337 434,710 +0.02(+0.55%)
Jun 13, 2003 3.357 3.364 3.289 3.318 309,341 -0.07(-1.98%)
Jun 12, 2003 3.357 3.399 3.320 3.386 609,075 +0.03(+0.95%)
Jun 11, 2003 3.227 3.359 3.201 3.354 1,176,841 +0.14(+4.37%)
Jun 10, 2003 3.175 3.225 3.175 3.213 353,052 +0.04(+1.11%)
Jun 09, 2003 3.148 3.237 3.148 3.178 884,792 +0.02(+0.51%)
Jun 06, 2003 3.292 3.353 3.160 3.162 806,976 -0.14(-4.33%)
Jun 05, 2003 3.322 3.329 3.224 3.305 1,629,324 -0.10(-2.88%)
Jun 04, 2003 3.364 3.435 3.337 3.403 650,384 +0.04(+1.10%)
Jun 03, 2003 3.303 3.367 3.291 3.366 446,238 +0.00(+0.05%)
Jun 02, 2003 3.324 3.388 3.301 3.364 357,855 +0.03(+0.94%)
May 30, 2003 3.253 3.362 3.246 3.333 568,246 +0.07(+2.14%)
May 29, 2003 3.201 3.263 3.175 3.263 1,008,240 +0.07(+2.32%)
May 28, 2003 3.180 3.215 3.149 3.189 367,462 +0.01(+0.38%)
May 27, 2003 3.085 3.184 3.085 3.177 1,411,728 +0.09(+2.78%)
May 23, 2003 3.094 3.134 3.082 3.092 786,321 -0.04(-1.31%)
May 22, 2003 3.118 3.149 3.099 3.133 1,645,656 +0.02(+0.65%)
May 21, 2003 2.933 3.130 2.929 3.112 3,261,050 +0.20(+7.03%)
May 20, 2003 2.868 2.914 2.857 2.908 964,048 +0.05(+1.58%)
May 19, 2003 2.909 2.909 2.852 2.863 1,412,209 -0.00(-0.04%)
May 16, 2003 2.880 2.904 2.863 2.864 3,587,684 -0.05(-1.70%)
May 15, 2003 2.980 3.018 2.893 2.913 1,179,242 -0.08(-2.75%)
May 14, 2003 3.053 3.106 2.995 2.995 496,194 -0.11(-3.55%)
May 13, 2003 3.125 3.148 3.073 3.106 318,947 -0.03(-1.03%)
May 12, 2003 3.123 3.150 3.097 3.138 399,645 +0.01(+0.27%)
May 09, 2003 3.122 3.148 3.097 3.130 294,450 -0.02(-0.60%)
May 08, 2003 3.164 3.164 3.122 3.148 330,956 -0.02(-0.48%)
May 07, 2003 3.214 3.252 3.162 3.163 322,790 -0.06(-1.97%)
May 06, 2003 3.204 3.251 3.204 3.227 411,173 +0.00(+0.03%)
May 05, 2003 3.267 3.287 3.204 3.226 351,611 -0.00(-0.11%)
May 02, 2003 3.233 3.272 3.185 3.229 493,312 +0.03(+0.91%)
May 01, 2003 3.265 3.265 3.188 3.200 364,100 -0.03(-1.03%)
Apr 30, 2003 3.201 3.274 3.194 3.234 284,843 +0.01(+0.34%)
Apr 29, 2003 3.206 3.283 3.206 3.223 258,424 -0.02(-0.55%)
Apr 28, 2003 3.228 3.288 3.227 3.240 353,532 +0.00(+0.08%)
Apr 25, 2003 3.220 3.310 3.220 3.238 696,978 +0.02(+0.58%)
Apr 24, 2003 3.173 3.247 3.171 3.219 549,993 +0.05(+1.51%)
Apr 23, 2003 3.175 3.199 3.161 3.171 643,179 +0.00(+0.13%)
Apr 22, 2003 3.151 3.198 3.141 3.167 1,726,353 +0.02(+0.51%)
Apr 21, 2003 3.209 3.209 3.125 3.151 1,306,053 -0.06(-1.80%)
Apr 17, 2003 3.305 3.315 3.183 3.209 936,189 -0.07(-2.16%)
Apr 16, 2003 3.279 3.315 3.267 3.279 999,114 -0.01(-0.30%)
Apr 15, 2003 3.235 3.299 3.235 3.289 1,476,094 +0.07(+2.23%)
Apr 14, 2003 3.221 3.240 3.199 3.217 645,101 +0.01(+0.19%)
Apr 11, 2003 3.197 3.233 3.184 3.211 505,801 +0.02(+0.78%)
Apr 10, 2003 3.185 3.224 3.158 3.186 329,035 +0.02(+0.49%)
Apr 09, 2003 3.126 3.218 3.126 3.171 581,695 +0.03(+0.85%)
Apr 08, 2003 3.136 3.179 3.123 3.144 643,660 +0.02(+0.55%)
Apr 07, 2003 3.123 3.149 3.100 3.127 896,800 +0.02(+0.67%)
Apr 04, 2003 3.099 3.136 3.071 3.106 615,319 +0.04(+1.19%)
Apr 03, 2003 3.141 3.141 3.064 3.070 464,491 -0.06(-1.95%)
Apr 02, 2003 3.019 3.142 3.004 3.131 839,159 +0.11(+3.71%)
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.