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

Landstar System (NQ: LSTR )

181.66 +0.27 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2003 3.337 3.376 3.249 3.250 449,939 -0.08(-2.39%)
Jun 27, 2003 3.213 3.385 3.213 3.330 463,894 +0.08(+2.41%)
Jun 26, 2003 3.231 3.251 3.198 3.251 283,437 +0.03(+0.84%)
Jun 25, 2003 3.165 3.230 3.156 3.224 464,857 +0.04(+1.36%)
Jun 24, 2003 3.207 3.207 3.148 3.181 185,269 +0.01(+0.36%)
Jun 23, 2003 3.224 3.248 3.149 3.170 222,804 -0.05(-1.68%)
Jun 20, 2003 3.236 3.281 3.198 3.224 320,010 -0.01(-0.39%)
Jun 19, 2003 3.265 3.338 3.235 3.236 261,301 -0.04(-1.30%)
Jun 18, 2003 3.372 3.372 3.275 3.279 380,644 -0.09(-2.68%)
Jun 17, 2003 3.369 3.378 3.336 3.369 406,629 +0.04(+1.15%)
Jun 16, 2003 3.312 3.416 3.301 3.331 435,502 +0.02(+0.55%)
Jun 13, 2003 3.351 3.358 3.283 3.312 309,904 -0.07(-1.98%)
Jun 12, 2003 3.351 3.392 3.313 3.379 610,185 +0.03(+0.95%)
Jun 11, 2003 3.221 3.353 3.196 3.348 1,178,985 +0.14(+4.37%)
Jun 10, 2003 3.169 3.219 3.169 3.207 353,695 +0.04(+1.11%)
Jun 09, 2003 3.142 3.231 3.142 3.172 886,404 +0.02(+0.51%)
Jun 06, 2003 3.286 3.347 3.154 3.156 808,447 -0.14(-4.33%)
Jun 05, 2003 3.316 3.323 3.218 3.299 1,632,294 -0.10(-2.88%)
Jun 04, 2003 3.358 3.428 3.331 3.397 651,570 +0.04(+1.10%)
Jun 03, 2003 3.297 3.361 3.285 3.360 447,052 +0.00(+0.05%)
Jun 02, 2003 3.318 3.382 3.295 3.358 358,507 +0.03(+0.94%)
May 30, 2003 3.247 3.356 3.240 3.327 569,281 +0.07(+2.14%)
May 29, 2003 3.195 3.257 3.169 3.257 1,010,078 +0.07(+2.32%)
May 28, 2003 3.174 3.210 3.143 3.184 368,132 +0.01(+0.38%)
May 27, 2003 3.080 3.178 3.080 3.172 1,414,301 +0.09(+2.78%)
May 23, 2003 3.089 3.129 3.076 3.086 787,755 -0.04(-1.31%)
May 22, 2003 3.112 3.144 3.094 3.127 1,648,655 +0.02(+0.65%)
May 21, 2003 2.927 3.124 2.923 3.107 3,266,994 +0.20(+7.03%)
May 20, 2003 2.863 2.909 2.852 2.903 965,806 +0.05(+1.58%)
May 19, 2003 2.904 2.904 2.847 2.857 1,414,783 -0.00(-0.04%)
May 16, 2003 2.874 2.899 2.857 2.858 3,594,222 -0.05(-1.70%)
May 15, 2003 2.974 3.013 2.887 2.908 1,181,392 -0.08(-2.75%)
May 14, 2003 3.047 3.100 2.990 2.990 497,098 -0.11(-3.55%)
May 13, 2003 3.120 3.143 3.068 3.100 319,529 -0.03(-1.03%)
May 12, 2003 3.117 3.144 3.092 3.132 400,374 +0.01(+0.27%)
May 09, 2003 3.117 3.143 3.091 3.124 294,987 -0.02(-0.60%)
May 08, 2003 3.158 3.158 3.117 3.143 331,559 -0.02(-0.48%)
May 07, 2003 3.208 3.246 3.157 3.158 323,379 -0.06(-1.97%)
May 06, 2003 3.199 3.245 3.199 3.221 411,923 +0.00(+0.03%)
May 05, 2003 3.261 3.281 3.199 3.220 352,252 -0.00(-0.11%)
May 02, 2003 3.227 3.266 3.179 3.224 494,211 +0.03(+0.91%)
May 01, 2003 3.259 3.259 3.182 3.194 364,763 -0.03(-1.03%)
Apr 30, 2003 3.196 3.268 3.188 3.228 285,362 +0.01(+0.34%)
Apr 29, 2003 3.200 3.277 3.200 3.217 258,895 -0.02(-0.55%)
Apr 28, 2003 3.222 3.282 3.221 3.235 354,177 +0.00(+0.08%)
Apr 25, 2003 3.214 3.304 3.214 3.232 698,248 +0.02(+0.58%)
Apr 24, 2003 3.167 3.241 3.165 3.213 550,995 +0.05(+1.51%)
Apr 23, 2003 3.169 3.193 3.156 3.165 644,351 +0.00(+0.13%)
Apr 22, 2003 3.146 3.192 3.135 3.161 1,729,500 +0.02(+0.51%)
Apr 21, 2003 3.203 3.203 3.119 3.145 1,308,433 -0.06(-1.80%)
Apr 17, 2003 3.299 3.309 3.177 3.203 937,895 -0.07(-2.16%)
Apr 16, 2003 3.273 3.309 3.261 3.273 1,000,935 -0.01(-0.30%)
Apr 15, 2003 3.229 3.293 3.229 3.283 1,478,785 +0.07(+2.23%)
Apr 14, 2003 3.215 3.234 3.193 3.212 646,276 +0.01(+0.19%)
Apr 11, 2003 3.191 3.227 3.178 3.205 506,723 +0.02(+0.78%)
Apr 10, 2003 3.179 3.218 3.152 3.180 329,634 +0.02(+0.49%)
Apr 09, 2003 3.121 3.212 3.121 3.165 582,755 +0.03(+0.85%)
Apr 08, 2003 3.130 3.173 3.117 3.138 644,833 +0.02(+0.55%)
Apr 07, 2003 3.117 3.144 3.095 3.121 898,435 +0.02(+0.67%)
Apr 04, 2003 3.094 3.130 3.065 3.100 616,441 +0.04(+1.19%)
Apr 03, 2003 3.135 3.135 3.059 3.064 465,338 -0.06(-1.95%)
Apr 02, 2003 3.013 3.136 2.999 3.125 840,689 +0.11(+3.71%)
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.