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

Landstar System (NQ: LSTR )

184.57 +2.08 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 5.160 5.160 4.987 5.094 350,327 -0.03(-0.54%)
Sep 27, 2002 5.211 5.246 5.092 5.121 803,635 -0.10(-1.91%)
Sep 26, 2002 5.013 5.242 5.012 5.221 824,327 +0.22(+4.30%)
Sep 25, 2002 5.086 5.134 4.899 5.006 960,031 -0.07(-1.37%)
Sep 24, 2002 5.173 5.239 4.999 5.076 395,937 -0.09(-1.67%)
Sep 23, 2002 5.206 5.220 5.143 5.162 379,272 -0.07(-1.31%)
Sep 20, 2002 5.283 5.324 5.201 5.230 708,291 -0.09(-1.62%)
Sep 19, 2002 5.330 5.500 5.283 5.317 268,856 -0.06(-1.18%)
Sep 18, 2002 5.380 5.454 5.341 5.380 454,270 -0.01(-0.15%)
Sep 17, 2002 5.434 5.483 5.382 5.388 231,947 -0.09(-1.72%)
Sep 16, 2002 5.425 5.573 5.378 5.483 195,374 +0.09(+1.58%)
Sep 13, 2002 5.351 5.439 5.351 5.398 213,762 +0.05(+0.87%)
Sep 12, 2002 5.359 5.446 5.300 5.351 279,588 -0.01(-0.10%)
Sep 11, 2002 5.403 5.528 5.351 5.356 217,029 -0.05(-0.87%)
Sep 10, 2002 5.402 5.425 5.346 5.403 422,991 +0.03(+0.50%)
Sep 09, 2002 5.361 5.429 5.243 5.376 220,879 -0.02(-0.46%)
Sep 06, 2002 5.065 5.420 5.065 5.401 604,410 +0.34(+6.65%)
Sep 05, 2002 5.239 5.257 5.064 5.064 282,475 -0.21(-3.96%)
Sep 04, 2002 5.214 5.273 5.171 5.273 434,901 +0.05(+1.04%)
Sep 03, 2002 5.264 5.392 5.212 5.219 443,683 -0.04(-0.83%)
Aug 30, 2002 5.154 5.315 5.129 5.263 327,310 +0.08(+1.63%)
Aug 29, 2002 5.096 5.193 4.883 5.179 949,685 -0.01(-0.14%)
Aug 28, 2002 5.220 5.220 5.153 5.186 585,643 -0.00(-0.08%)
Aug 27, 2002 5.200 5.283 5.185 5.190 443,924 -0.00(-0.06%)
Aug 26, 2002 5.252 5.252 5.168 5.193 509,514 -0.02(-0.44%)
Aug 23, 2002 5.316 5.316 5.169 5.216 2,763,639 -0.06(-1.20%)
Aug 22, 2002 5.464 5.485 5.274 5.279 1,175,617 -0.18(-3.38%)
Aug 21, 2002 5.464 5.481 5.372 5.464 665,621 -0.02(-0.36%)
Aug 20, 2002 5.659 5.694 5.419 5.484 70,739,152 -0.23(-4.04%)
Aug 16, 2002 5.649 5.749 5.611 5.715 362,458 +0.05(+0.92%)
Aug 15, 2002 5.574 5.868 5.574 5.663 482,662 +0.05(+0.91%)
Aug 14, 2002 5.437 5.613 5.249 5.612 362,689 +0.18(+3.23%)
Aug 13, 2002 5.701 5.722 5.359 5.436 663,841 +2.64(+94.16%)
Aug 12, 2002 2.778 2.805 2.743 2.800 290,656 +0.16(+6.13%)
Aug 07, 2002 2.606 2.638 2.537 2.638 355,688 +0.02(+0.61%)
Aug 06, 2002 2.494 2.631 2.494 2.622 350,327 +0.12(+4.83%)
Aug 05, 2002 2.571 2.609 2.500 2.501 520,476 -0.07(-2.65%)
Aug 02, 2002 2.571 2.624 2.533 2.569 405,138 +0.01(+0.23%)
Aug 01, 2002 2.598 2.637 2.528 2.563 683,330 -0.03(-1.13%)
Jul 31, 2002 2.753 2.753 2.587 2.593 681,405 -0.16(-5.96%)
Jul 30, 2002 2.761 2.808 2.660 2.757 588,049 -0.00(-0.15%)
Jul 29, 2002 2.565 2.778 2.565 2.761 793,048 +0.19(+7.59%)
Jul 26, 2002 2.503 2.626 2.503 2.566 621,744 +0.07(+2.86%)
Jul 25, 2002 2.411 2.565 2.401 2.495 613,919 +0.09(+3.95%)
Jul 24, 2002 2.291 2.408 2.227 2.400 1,128,939 +0.08(+3.25%)
Jul 23, 2002 2.376 2.396 2.292 2.325 716,823 -0.05(-2.14%)
Jul 22, 2002 2.416 2.444 2.355 2.375 1,313,505 -0.04(-1.71%)
Jul 19, 2002 2.452 2.514 2.417 2.417 794,010 -0.04(-1.44%)
Jul 17, 2002 2.481 2.482 2.403 2.452 597,673 -0.12(-4.85%)
Jul 12, 2002 2.650 2.669 2.550 2.577 657,344 -0.05(-1.76%)
Jul 11, 2002 2.770 2.790 2.572 2.623 1,281,004 -0.16(-5.62%)
Jul 10, 2002 2.799 2.805 2.770 2.779 1,008,634 +0.00(+0.00%)
Jul 09, 2002 2.761 2.779 2.761 2.779 1,306,027 +0.02(+0.65%)
Jul 08, 2002 2.831 2.831 2.761 2.761 1,373,398 -0.07(-2.47%)
Jul 05, 2002 2.838 2.840 2.800 2.831 181,900 +0.05(+1.65%)
Jul 04, 2002 2.827 2.827 2.766 2.785 633,283 +0.00(+0.00%)
Jul 03, 2002 2.827 2.827 2.766 2.785 633,283 -0.01(-0.39%)
Jul 02, 2002 2.812 2.831 2.779 2.796 827,696 -0.01(-0.32%)
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.