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, 2018 98.78 98.78 98.78 0 +2.21(+2.29%)
Mar 28, 2018 96.35 97.84 94.73 96.58 579,084 +0.27(+0.28%)
Mar 27, 2018 98.92 98.92 95.50 96.31 526,730 -2.12(-2.15%)
Mar 26, 2018 98.92 100.02 97.30 98.42 319,836 +0.99(+1.02%)
Mar 23, 2018 99.46 100.92 97.34 97.43 207,706 -1.85(-1.86%)
Mar 22, 2018 100.72 101.26 99.14 99.28 212,821 -2.52(-2.48%)
Mar 21, 2018 101.71 102.66 101.60 101.80 249,529 -0.05(-0.05%)
Mar 20, 2018 101.35 102.03 99.60 101.85 208,148 +0.68(+0.67%)
Mar 19, 2018 99.87 101.44 99.87 101.17 411,409 +1.31(+1.31%)
Mar 16, 2018 100.68 101.28 99.78 99.87 477,410 -0.45(-0.45%)
Mar 15, 2018 99.82 101.35 99.46 100.32 242,290 +0.59(+0.59%)
Mar 14, 2018 100.95 101.71 99.51 99.73 215,588 -0.90(-0.89%)
Mar 13, 2018 101.17 101.80 100.41 100.63 242,272 +0.05(+0.04%)
Mar 12, 2018 101.62 102.12 99.91 100.59 235,210 -0.90(-0.89%)
Mar 09, 2018 98.83 101.58 98.83 101.49 320,295 +3.24(+3.30%)
Mar 08, 2018 98.96 99.51 96.98 98.24 300,786 -0.50(-0.50%)
Mar 07, 2018 97.07 99.05 96.94 98.74 257,148 +0.90(+0.92%)
Mar 06, 2018 97.34 97.93 95.93 97.84 196,483 +0.81(+0.84%)
Mar 05, 2018 98.60 99.19 93.44 97.03 249,840 -2.07(-2.09%)
Mar 02, 2018 97.03 99.19 96.31 99.10 240,222 +1.26(+1.29%)
Mar 01, 2018 98.02 99.19 96.94 97.84 178,150 -0.18(-0.18%)
Feb 28, 2018 99.46 99.76 97.93 98.02 178,077 -0.95(-0.96%)
Feb 27, 2018 102.03 102.03 98.92 98.96 221,366 -2.93(-2.87%)
Feb 26, 2018 100.36 102.21 99.23 101.89 432,937 +2.16(+2.17%)
Feb 23, 2018 100.32 100.50 98.78 99.73 224,645 +0.18(+0.18%)
Feb 22, 2018 100.14 101.13 99.01 99.55 169,611 -0.09(-0.09%)
Feb 21, 2018 99.28 100.77 99.15 99.64 272,857 +0.54(+0.55%)
Feb 20, 2018 99.51 99.73 98.81 99.10 476,767 -0.90(-0.90%)
Feb 16, 2018 100.00 100.00 100.00 0 +0.14(+0.14%)
Feb 15, 2018 100.63 100.77 99.28 99.87 235,653 -0.27(-0.27%)
Feb 14, 2018 97.48 100.23 97.07 100.14 370,737 +2.38(+2.44%)
Feb 13, 2018 96.00 97.98 94.87 97.75 234,544 +1.66(+1.73%)
Feb 12, 2018 95.10 97.35 94.47 96.09 229,104 +1.30(+1.38%)
Feb 09, 2018 96.72 97.44 93.66 94.78 479,913 -1.08(-1.13%)
Feb 08, 2018 100.18 95.86 95.86 311,422 -4.32(-4.31%)
Feb 07, 2018 99.46 101.35 99.30 100.18 266,845 +0.32(+0.32%)
Feb 06, 2018 96.58 100.47 96.58 99.87 343,684 +0.25(+0.25%)
Feb 05, 2018 101.39 101.94 98.47 99.62 405,059 -2.50(-2.44%)
Feb 02, 2018 103.60 103.60 102.16 102.11 278,561 -1.76(-1.69%)
Feb 01, 2018 105.22 106.70 100.77 103.87 508,859 +3.96(+3.96%)
Jan 31, 2018 100.95 106.25 99.73 99.91 500,550 +0.05(+0.05%)
Jan 30, 2018 100.23 100.41 99.53 99.87 296,302 -1.13(-1.11%)
Jan 29, 2018 101.58 101.94 100.86 100.99 356,852 -0.94(-0.93%)
Jan 26, 2018 100.95 102.47 100.05 101.94 371,936 +1.93(+1.93%)
Jan 25, 2018 100.45 100.45 99.01 100.00 241,529 +0.00(+0.00%)
Jan 24, 2018 100.05 100.27 98.92 100.00 285,556 +0.14(+0.14%)
Jan 23, 2018 100.09 100.25 99.19 99.87 259,262 -0.23(-0.22%)
Jan 22, 2018 99.46 100.23 98.52 100.09 212,553 +0.58(+0.59%)
Jan 19, 2018 98.25 99.55 98.11 99.51 249,268 +1.80(+1.84%)
Jan 18, 2018 97.48 98.11 97.12 97.71 181,025 +0.49(+0.51%)
Jan 17, 2018 98.11 98.11 96.85 97.21 230,383 -0.14(-0.14%)
Jan 16, 2018 98.02 98.43 96.90 97.35 263,898 -0.22(-0.23%)
Jan 12, 2018 97.57 97.57 97.57 0 +0.49(+0.51%)
Jan 11, 2018 94.02 97.53 94.02 97.08 376,492 +2.88(+3.06%)
Jan 10, 2018 93.89 95.08 93.75 94.20 404,703 +0.13(+0.14%)
Jan 09, 2018 94.42 94.60 93.67 94.06 340,103 +0.00(+0.00%)
Jan 08, 2018 93.71 95.08 93.18 94.06 232,498 +1.20(+1.29%)
Jan 05, 2018 92.78 93.42 92.38 92.87 203,906 +0.75(+0.82%)
Jan 04, 2018 92.87 93.75 91.89 92.11 441,093 -0.40(-0.43%)
Jan 03, 2018 92.69 93.22 92.07 92.51 220,616 -0.18(-0.19%)
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.