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

Landstar System (NQ: LSTR )

181.39 +1.25 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
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.