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 (%)
Jun 30, 2004 10.92 11.05 10.80 10.99 303,649 +0.02(+0.17%)
Jun 29, 2004 10.83 11.06 10.69 10.97 334,447 +0.04(+0.32%)
Jun 28, 2004 10.89 11.10 10.83 10.93 428,525 +0.25(+2.31%)
Jun 25, 2004 10.66 10.85 10.61 10.69 743,001 +0.07(+0.63%)
Jun 24, 2004 10.85 10.85 10.56 10.62 210,051 -0.18(-1.69%)
Jun 23, 2004 10.43 10.81 10.36 10.80 432,375 +0.37(+3.57%)
Jun 22, 2004 10.46 10.52 10.38 10.43 432,375 -0.06(-0.57%)
Jun 21, 2004 10.29 10.53 10.28 10.49 298,836 +0.13(+1.28%)
Jun 18, 2004 10.28 10.37 10.24 10.36 527,175 +0.04(+0.36%)
Jun 17, 2004 10.52 10.53 10.31 10.32 448,255 -0.16(-1.55%)
Jun 16, 2004 10.43 10.50 10.35 10.48 341,184 +0.13(+1.26%)
Jun 15, 2004 10.36 10.45 10.28 10.35 399,652 +0.09(+0.91%)
Jun 14, 2004 10.51 10.51 10.25 10.26 531,746 -0.24(-2.26%)
Jun 10, 2004 10.29 10.52 10.29 10.49 837,320 +0.17(+1.69%)
Jun 09, 2004 10.31 10.39 10.16 10.32 784,386 -0.02(-0.22%)
Jun 08, 2004 10.23 10.35 10.15 10.34 521,400 +0.13(+1.30%)
Jun 07, 2004 10.15 10.27 9.989 10.21 349,605 +0.13(+1.28%)
Jun 04, 2004 9.935 10.17 9.925 10.08 496,377 +0.12(+1.17%)
Jun 03, 2004 10.23 10.31 9.958 9.964 334,928 -0.30(-2.92%)
Jun 02, 2004 10.03 10.29 10.03 10.26 317,844 +0.16(+1.62%)
Jun 01, 2004 10.13 10.22 9.979 10.10 851,997 -0.00(-0.04%)
May 28, 2004 9.973 10.19 9.954 10.10 265,392 +0.13(+1.29%)
May 27, 2004 10.08 10.12 9.842 9.975 520,919 -0.10(-0.99%)
May 26, 2004 10.31 10.34 10.01 10.07 531,506 -0.26(-2.51%)
May 25, 2004 9.686 10.34 9.640 10.33 724,474 +0.60(+6.22%)
May 24, 2004 9.474 9.790 9.420 9.729 919,127 +0.26(+2.79%)
May 21, 2004 9.353 9.466 9.146 9.466 393,396 +0.17(+1.79%)
May 20, 2004 9.229 9.370 9.162 9.299 427,081 -0.01(-0.11%)
May 19, 2004 9.391 9.486 9.212 9.310 299,558 -0.07(-0.71%)
May 18, 2004 9.289 9.389 9.247 9.376 183,584 +0.10(+1.12%)
May 17, 2004 9.154 9.335 9.071 9.272 421,788 -0.04(-0.45%)
May 14, 2004 9.378 9.418 9.239 9.314 254,083 +0.00(+0.02%)
May 13, 2004 9.152 9.434 9.152 9.312 515,625 +0.13(+1.38%)
May 12, 2004 9.181 9.185 9.008 9.185 386,178 +0.03(+0.32%)
May 11, 2004 9.143 9.212 9.091 9.156 240,849 +0.05(+0.52%)
May 10, 2004 9.218 9.220 9.008 9.108 506,723 -0.15(-1.62%)
May 07, 2004 9.455 9.545 9.258 9.258 390,509 -0.21(-2.22%)
May 06, 2004 9.455 9.520 9.245 9.468 406,148 -0.02(-0.20%)
May 05, 2004 9.621 9.621 9.463 9.486 196,337 -0.06(-0.59%)
May 04, 2004 9.686 9.686 9.466 9.542 370,538 -0.07(-0.71%)
May 03, 2004 9.293 9.715 9.293 9.611 1,069,268 +0.24(+2.57%)
Apr 30, 2004 9.247 9.505 9.131 9.370 734,821 +0.07(+0.71%)
Apr 29, 2004 9.382 9.530 9.249 9.303 628,952 -0.08(-0.84%)
Apr 28, 2004 9.449 9.534 9.330 9.382 679,480 -0.16(-1.72%)
Apr 27, 2004 9.559 9.655 9.459 9.547 361,876 +0.04(+0.39%)
Apr 26, 2004 9.343 9.623 9.264 9.509 452,105 +0.07(+0.79%)
Apr 23, 2004 9.518 9.547 9.272 9.434 265,873 -0.06(-0.61%)
Apr 22, 2004 9.326 9.505 9.320 9.493 331,078 +0.15(+1.65%)
Apr 21, 2004 9.143 9.349 9.035 9.339 235,315 +0.17(+1.84%)
Apr 20, 2004 9.164 9.372 9.133 9.170 409,998 -0.04(-0.38%)
Apr 19, 2004 9.002 9.276 9.002 9.206 326,266 +0.12(+1.33%)
Apr 16, 2004 8.915 9.245 8.907 9.085 636,893 +0.09(+0.99%)
Apr 15, 2004 9.143 9.183 8.911 8.996 780,536 -0.09(-0.96%)
Apr 14, 2004 8.959 9.085 8.853 9.083 461,248 +0.11(+1.20%)
Apr 13, 2004 8.977 9.029 8.919 8.975 493,489 +0.05(+0.58%)
Apr 12, 2004 8.832 8.983 8.832 8.923 320,972 +0.05(+0.56%)
Apr 08, 2004 8.884 8.961 8.738 8.873 289,934 +0.08(+0.90%)
Apr 07, 2004 8.857 8.857 8.697 8.794 320,251 -0.04(-0.49%)
Apr 06, 2004 8.805 8.917 8.761 8.838 336,371 -0.00(-0.02%)
Apr 05, 2004 8.855 8.927 8.780 8.840 309,423 -0.05(-0.61%)
Apr 02, 2004 8.738 8.936 8.726 8.894 371,741 +0.22(+2.56%)
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.