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 (%)
Jun 30, 2004 10.94 11.07 10.82 11.01 303,096 +0.02(+0.17%)
Jun 29, 2004 10.85 11.08 10.70 10.99 333,838 +0.04(+0.32%)
Jun 28, 2004 10.91 11.12 10.85 10.95 427,745 +0.25(+2.31%)
Jun 25, 2004 10.68 10.87 10.63 10.70 741,650 +0.07(+0.63%)
Jun 24, 2004 10.87 10.87 10.58 10.64 209,669 -0.18(-1.69%)
Jun 23, 2004 10.45 10.83 10.38 10.82 431,588 +0.37(+3.57%)
Jun 22, 2004 10.48 10.54 10.40 10.45 431,588 -0.06(-0.57%)
Jun 21, 2004 10.31 10.54 10.30 10.51 298,293 +0.13(+1.28%)
Jun 18, 2004 10.30 10.39 10.26 10.38 526,216 +0.04(+0.36%)
Jun 17, 2004 10.54 10.55 10.32 10.34 447,439 -0.16(-1.55%)
Jun 16, 2004 10.45 10.52 10.37 10.50 340,563 +0.13(+1.26%)
Jun 15, 2004 10.38 10.47 10.29 10.37 398,925 +0.09(+0.91%)
Jun 14, 2004 10.53 10.53 10.27 10.28 530,779 -0.24(-2.26%)
Jun 10, 2004 10.31 10.54 10.31 10.51 835,797 +0.17(+1.69%)
Jun 09, 2004 10.33 10.40 10.17 10.34 782,959 -0.02(-0.22%)
Jun 08, 2004 10.25 10.37 10.17 10.36 520,451 +0.13(+1.30%)
Jun 07, 2004 10.17 10.29 10.01 10.23 348,969 +0.13(+1.28%)
Jun 04, 2004 9.953 10.19 9.943 10.10 495,474 +0.12(+1.17%)
Jun 03, 2004 10.25 10.32 9.976 9.982 334,318 -0.30(-2.92%)
Jun 02, 2004 10.04 10.31 10.04 10.28 317,266 +0.16(+1.62%)
Jun 01, 2004 10.15 10.24 9.997 10.12 850,447 -0.00(-0.04%)
May 28, 2004 9.991 10.21 9.972 10.12 264,909 +0.13(+1.29%)
May 27, 2004 10.10 10.14 9.860 9.993 519,971 -0.10(-0.99%)
May 26, 2004 10.33 10.36 10.03 10.09 530,539 -0.26(-2.51%)
May 25, 2004 9.703 10.36 9.658 10.35 723,156 +0.61(+6.22%)
May 24, 2004 9.491 9.808 9.437 9.747 917,455 +0.26(+2.79%)
May 21, 2004 9.370 9.483 9.162 9.483 392,680 +0.17(+1.79%)
May 20, 2004 9.245 9.387 9.179 9.316 426,304 -0.01(-0.11%)
May 19, 2004 9.408 9.504 9.229 9.327 299,013 -0.07(-0.71%)
May 18, 2004 9.306 9.406 9.264 9.393 183,250 +0.10(+1.12%)
May 17, 2004 9.171 9.352 9.087 9.289 421,020 -0.04(-0.45%)
May 14, 2004 9.395 9.435 9.256 9.331 253,621 +0.00(+0.02%)
May 13, 2004 9.168 9.452 9.168 9.329 514,687 +0.13(+1.38%)
May 12, 2004 9.198 9.202 9.025 9.202 385,475 +0.03(+0.32%)
May 11, 2004 9.160 9.229 9.108 9.173 240,411 +0.05(+0.52%)
May 10, 2004 9.235 9.237 9.025 9.125 505,801 -0.15(-1.62%)
May 07, 2004 9.472 9.562 9.275 9.275 389,798 -0.21(-2.22%)
May 06, 2004 9.472 9.537 9.262 9.485 405,409 -0.02(-0.20%)
May 05, 2004 9.639 9.639 9.481 9.504 195,980 -0.06(-0.59%)
May 04, 2004 9.703 9.703 9.483 9.560 369,864 -0.07(-0.71%)
May 03, 2004 9.310 9.733 9.310 9.629 1,067,322 +0.24(+2.57%)
Apr 30, 2004 9.264 9.522 9.148 9.387 733,484 +0.07(+0.71%)
Apr 29, 2004 9.400 9.547 9.266 9.320 627,808 -0.08(-0.84%)
Apr 28, 2004 9.466 9.552 9.347 9.400 678,244 -0.16(-1.72%)
Apr 27, 2004 9.576 9.672 9.477 9.564 361,218 +0.04(+0.39%)
Apr 26, 2004 9.360 9.641 9.281 9.527 451,282 +0.07(+0.79%)
Apr 23, 2004 9.535 9.564 9.289 9.452 265,389 -0.06(-0.61%)
Apr 22, 2004 9.343 9.522 9.337 9.510 330,476 +0.15(+1.65%)
Apr 21, 2004 9.160 9.366 9.052 9.356 234,887 +0.17(+1.84%)
Apr 20, 2004 9.181 9.389 9.150 9.187 409,252 -0.04(-0.38%)
Apr 19, 2004 9.019 9.293 9.019 9.223 325,672 +0.12(+1.33%)
Apr 16, 2004 8.931 9.262 8.923 9.102 635,734 +0.09(+0.99%)
Apr 15, 2004 9.160 9.200 8.927 9.012 779,116 -0.09(-0.96%)
Apr 14, 2004 8.975 9.102 8.869 9.100 460,409 +0.11(+1.20%)
Apr 13, 2004 8.994 9.046 8.935 8.991 492,592 +0.05(+0.58%)
Apr 12, 2004 8.848 9.000 8.848 8.939 320,388 +0.05(+0.56%)
Apr 08, 2004 8.900 8.977 8.754 8.889 289,406 +0.08(+0.90%)
Apr 07, 2004 8.873 8.873 8.713 8.810 319,668 -0.04(-0.49%)
Apr 06, 2004 8.821 8.933 8.777 8.854 335,759 -0.00(-0.02%)
Apr 05, 2004 8.871 8.944 8.796 8.856 308,860 -0.05(-0.61%)
Apr 02, 2004 8.754 8.952 8.742 8.910 371,065 +0.22(+2.56%)
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.