Skip to main content

Landstar System (NQ: LSTR )

191.42 +4.11 (+2.19%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.