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

Landstar System (NQ: LSTR )

180.14 +3.14 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2003 3.275 3.339 3.261 3.330 379,951 +0.08(+2.52%)
Jul 30, 2003 3.270 3.270 3.221 3.248 455,845 -0.03(-0.79%)
Jul 29, 2003 3.183 3.284 3.175 3.274 573,529 +0.08(+2.48%)
Jul 28, 2003 3.240 3.253 3.188 3.195 319,428 -0.03(-0.98%)
Jul 25, 2003 3.210 3.254 3.201 3.227 227,682 +0.03(+0.90%)
Jul 24, 2003 3.201 3.259 3.198 3.198 654,707 -0.05(-1.44%)
Jul 23, 2003 3.207 3.247 3.207 3.245 667,677 +0.01(+0.18%)
Jul 22, 2003 3.176 3.246 3.176 3.239 483,705 +0.04(+1.27%)
Jul 21, 2003 3.196 3.215 3.175 3.199 596,106 +0.01(+0.42%)
Jul 18, 2003 3.146 3.211 3.045 3.185 1,968,927 -0.07(-2.10%)
Jul 17, 2003 3.321 3.409 3.227 3.253 1,072,126 -0.18(-5.33%)
Jul 16, 2003 3.428 3.487 3.409 3.437 325,192 -0.01(-0.18%)
Jul 15, 2003 3.440 3.484 3.425 3.443 256,022 +0.02(+0.53%)
Jul 14, 2003 3.387 3.432 3.387 3.425 225,281 +0.03(+0.90%)
Jul 11, 2003 3.408 3.408 3.373 3.394 171,002 +0.02(+0.59%)
Jul 10, 2003 3.386 3.435 3.374 3.374 507,242 -0.06(-1.76%)
Jul 09, 2003 3.442 3.442 3.403 3.435 441,435 +0.00(+0.14%)
Jul 08, 2003 3.487 3.534 3.402 3.430 904,486 +0.02(+0.70%)
Jul 07, 2003 3.422 3.435 3.386 3.406 245,455 +0.00(+0.02%)
Jul 03, 2003 3.405 3.453 3.399 3.405 135,937 -0.02(-0.61%)
Jul 02, 2003 3.330 3.440 3.327 3.426 417,898 +0.11(+3.23%)
Jul 01, 2003 3.271 3.335 3.247 3.319 390,038 +0.06(+1.93%)
Jun 30, 2003 3.343 3.382 3.255 3.256 449,120 -0.08(-2.39%)
Jun 27, 2003 3.219 3.391 3.219 3.336 463,050 +0.08(+2.41%)
Jun 26, 2003 3.237 3.257 3.204 3.257 282,922 +0.03(+0.84%)
Jun 25, 2003 3.171 3.236 3.161 3.230 464,011 +0.04(+1.36%)
Jun 24, 2003 3.213 3.213 3.154 3.187 184,932 +0.01(+0.36%)
Jun 23, 2003 3.229 3.254 3.155 3.175 222,398 -0.05(-1.68%)
Jun 20, 2003 3.242 3.287 3.204 3.229 319,428 -0.01(-0.39%)
Jun 19, 2003 3.271 3.344 3.241 3.242 260,826 -0.04(-1.30%)
Jun 18, 2003 3.378 3.378 3.281 3.285 379,951 -0.09(-2.68%)
Jun 17, 2003 3.375 3.384 3.342 3.375 405,890 +0.04(+1.15%)
Jun 16, 2003 3.318 3.422 3.307 3.337 434,710 +0.02(+0.55%)
Jun 13, 2003 3.357 3.364 3.289 3.318 309,341 -0.07(-1.98%)
Jun 12, 2003 3.357 3.399 3.320 3.386 609,075 +0.03(+0.95%)
Jun 11, 2003 3.227 3.359 3.201 3.354 1,176,841 +0.14(+4.37%)
Jun 10, 2003 3.175 3.225 3.175 3.213 353,052 +0.04(+1.11%)
Jun 09, 2003 3.148 3.237 3.148 3.178 884,792 +0.02(+0.51%)
Jun 06, 2003 3.292 3.353 3.160 3.162 806,976 -0.14(-4.33%)
Jun 05, 2003 3.322 3.329 3.224 3.305 1,629,324 -0.10(-2.88%)
Jun 04, 2003 3.364 3.435 3.337 3.403 650,384 +0.04(+1.10%)
Jun 03, 2003 3.303 3.367 3.291 3.366 446,238 +0.00(+0.05%)
Jun 02, 2003 3.324 3.388 3.301 3.364 357,855 +0.03(+0.94%)
May 30, 2003 3.253 3.362 3.246 3.333 568,246 +0.07(+2.14%)
May 29, 2003 3.201 3.263 3.175 3.263 1,008,240 +0.07(+2.32%)
May 28, 2003 3.180 3.215 3.149 3.189 367,462 +0.01(+0.38%)
May 27, 2003 3.085 3.184 3.085 3.177 1,411,728 +0.09(+2.78%)
May 23, 2003 3.094 3.134 3.082 3.092 786,321 -0.04(-1.31%)
May 22, 2003 3.118 3.149 3.099 3.133 1,645,656 +0.02(+0.65%)
May 21, 2003 2.933 3.130 2.929 3.112 3,261,050 +0.20(+7.03%)
May 20, 2003 2.868 2.914 2.857 2.908 964,048 +0.05(+1.58%)
May 19, 2003 2.909 2.909 2.852 2.863 1,412,209 -0.00(-0.04%)
May 16, 2003 2.880 2.904 2.863 2.864 3,587,684 -0.05(-1.70%)
May 15, 2003 2.980 3.018 2.893 2.913 1,179,242 -0.08(-2.75%)
May 14, 2003 3.053 3.106 2.995 2.995 496,194 -0.11(-3.55%)
May 13, 2003 3.125 3.148 3.073 3.106 318,947 -0.03(-1.03%)
May 12, 2003 3.123 3.150 3.097 3.138 399,645 +0.01(+0.27%)
May 09, 2003 3.122 3.148 3.097 3.130 294,450 -0.02(-0.60%)
May 08, 2003 3.164 3.164 3.122 3.148 330,956 -0.02(-0.48%)
May 07, 2003 3.214 3.252 3.162 3.163 322,790 -0.06(-1.97%)
May 06, 2003 3.204 3.251 3.204 3.227 411,173 +0.00(+0.03%)
May 05, 2003 3.267 3.287 3.204 3.226 351,611 -0.00(-0.11%)
May 02, 2003 3.233 3.272 3.185 3.229 493,312 +0.03(+0.91%)
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.