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 (%)
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%)
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.