Skip to main content

Landstar System (NQ: LSTR )

192.76 +5.45 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 99.55 100.14 98.87 99.14 401,759 -0.13(-0.13%)
Mar 28, 2019 97.80 99.78 97.80 99.26 443,471 +1.63(+1.67%)
Mar 27, 2019 96.63 98.24 96.63 97.63 353,120 +0.98(+1.01%)
Mar 26, 2019 95.45 97.15 94.68 96.65 271,751 +1.69(+1.78%)
Mar 25, 2019 95.87 96.83 94.71 94.96 231,337 -0.81(-0.84%)
Mar 22, 2019 97.90 98.11 95.70 95.76 432,655 -2.56(-2.61%)
Mar 21, 2019 96.62 98.84 96.62 98.33 250,164 +1.30(+1.34%)
Mar 20, 2019 97.08 98.09 95.63 97.03 336,160 -0.39(-0.40%)
Mar 19, 2019 100.98 101.76 97.12 97.42 474,340 -3.48(-3.45%)
Mar 18, 2019 99.30 100.93 99.02 100.90 311,544 +1.88(+1.89%)
Mar 15, 2019 100.64 101.24 98.95 99.03 610,860 -1.59(-1.58%)
Mar 14, 2019 100.23 100.79 99.35 100.61 279,245 +0.56(+0.56%)
Mar 13, 2019 100.05 101.87 99.97 100.05 482,258 +0.42(+0.42%)
Mar 12, 2019 99.60 100.09 98.04 99.63 425,941 +0.36(+0.37%)
Mar 11, 2019 96.15 99.34 95.61 99.27 457,243 +3.11(+3.23%)
Mar 08, 2019 95.05 96.41 94.36 96.16 374,946 +0.46(+0.48%)
Mar 07, 2019 95.26 95.99 94.62 95.70 344,354 +0.26(+0.28%)
Mar 06, 2019 95.70 95.81 94.80 95.44 318,414 -0.19(-0.20%)
Mar 05, 2019 97.41 97.41 95.44 95.63 452,532 -1.75(-1.80%)
Mar 04, 2019 99.23 99.70 97.05 97.38 303,467 -1.69(-1.70%)
Mar 01, 2019 99.18 99.58 98.38 99.06 335,884 +0.57(+0.58%)
Feb 28, 2019 97.99 98.67 97.07 98.49 360,692 +0.50(+0.51%)
Feb 27, 2019 99.13 99.34 97.70 97.99 305,272 -1.23(-1.24%)
Feb 26, 2019 100.17 100.32 99.20 99.23 233,267 -1.06(-1.06%)
Feb 25, 2019 100.25 100.98 99.37 100.29 390,607 +0.53(+0.53%)
Feb 22, 2019 101.05 101.17 99.44 99.76 315,691 -1.55(-1.53%)
Feb 21, 2019 101.17 101.95 98.65 101.31 242,143 +0.27(+0.27%)
Feb 20, 2019 101.11 101.74 100.15 101.04 282,736 +0.05(+0.04%)
Feb 19, 2019 98.90 101.69 98.56 100.99 510,262 +1.87(+1.88%)
Feb 15, 2019 98.85 99.74 98.50 99.13 373,622 +0.42(+0.42%)
Feb 14, 2019 97.22 99.50 95.91 98.71 540,991 +0.94(+0.96%)
Feb 13, 2019 96.48 97.86 95.70 97.77 465,653 +1.63(+1.69%)
Feb 12, 2019 94.96 96.23 94.63 96.14 329,262 +1.72(+1.82%)
Feb 11, 2019 94.51 94.96 93.41 94.42 337,572 +0.45(+0.48%)
Feb 08, 2019 93.85 94.63 92.94 93.97 265,449 -0.18(-0.19%)
Feb 07, 2019 93.27 94.87 93.16 94.15 319,818 +0.51(+0.54%)
Feb 06, 2019 94.78 95.28 92.88 93.65 256,967 -1.10(-1.17%)
Feb 05, 2019 94.61 95.62 94.41 94.75 422,771 +0.16(+0.17%)
Feb 04, 2019 93.19 94.69 92.24 94.59 495,269 +1.42(+1.52%)
Feb 01, 2019 92.41 94.11 91.98 93.17 483,931 +1.25(+1.36%)
Jan 31, 2019 94.11 94.11 88.33 91.92 909,346 -2.50(-2.65%)
Jan 30, 2019 93.94 95.13 91.87 94.42 329,520 +1.02(+1.09%)
Jan 29, 2019 92.80 93.97 91.93 93.39 342,451 +0.55(+0.59%)
Jan 28, 2019 92.70 93.62 91.63 92.84 377,076 -0.43(-0.46%)
Jan 25, 2019 91.86 93.78 91.70 93.27 351,428 +2.02(+2.21%)
Jan 24, 2019 91.94 92.19 90.59 91.25 329,424 -0.27(-0.30%)
Jan 23, 2019 92.34 92.49 90.26 91.52 456,972 -0.68(-0.74%)
Jan 22, 2019 94.23 94.77 91.83 92.20 346,788 -2.38(-2.52%)
Jan 18, 2019 92.60 95.02 92.30 94.58 497,082 +2.90(+3.16%)
Jan 17, 2019 89.95 92.06 89.95 91.68 445,722 +1.80(+2.00%)
Jan 16, 2019 89.85 90.88 89.36 89.88 339,796 +0.26(+0.29%)
Jan 15, 2019 90.34 90.50 88.43 89.62 359,867 -0.47(-0.52%)
Jan 14, 2019 90.06 90.59 89.28 90.09 404,750 -0.86(-0.95%)
Jan 11, 2019 90.96 91.81 90.27 90.95 302,139 -0.10(-0.11%)
Jan 10, 2019 91.18 91.28 89.94 91.05 249,254 -0.24(-0.26%)
Jan 09, 2019 91.91 93.37 90.42 91.28 461,010 -0.62(-0.68%)
Jan 08, 2019 91.71 92.97 90.59 91.91 389,135 +1.24(+1.37%)
Jan 07, 2019 89.71 91.82 89.08 90.67 417,865 +1.66(+1.86%)
Jan 04, 2019 87.07 89.50 86.47 89.01 757,449 +3.25(+3.79%)
Jan 03, 2019 87.03 87.58 85.47 85.76 256,381 -1.73(-1.98%)
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.