Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	200.23	200.47	197.40	200.41	180,850	+0.25(+0.12%)
Jul 28, 2023	197.45	200.76	196.07	200.17	250,381	+3.57(+1.82%)
Jul 27, 2023	198.03	199.83	192.28	196.59	576,588	-5.58(-2.76%)
Jul 26, 2023	200.64	205.36	199.98	202.18	392,848	+2.32(+1.16%)
Jul 25, 2023	199.46	201.75	199.06	199.85	148,160	-0.03(-0.01%)
Jul 24, 2023	197.86	200.45	196.89	199.88	183,270	-0.25(-0.12%)
Jul 21, 2023	200.93	201.58	199.23	200.13	158,734	+0.25(+0.12%)
Jul 20, 2023	198.59	200.23	196.37	199.88	183,048	+1.96(+0.99%)
Jul 19, 2023	194.20	198.05	194.20	197.92	184,407	+3.93(+2.02%)
Jul 18, 2023	193.73	197.04	192.35	193.99	233,597	+2.61(+1.36%)
Jul 17, 2023	191.47	192.17	189.64	191.39	273,194	-0.38(-0.20%)
Jul 14, 2023	193.81	193.91	191.46	191.77	196,631	-1.77(-0.92%)
Jul 13, 2023	194.99	195.25	192.78	193.54	235,896	-0.79(-0.40%)
Jul 12, 2023	196.88	197.03	193.31	194.33	195,230	-1.55(-0.79%)
Jul 11, 2023	193.37	196.23	193.31	195.88	174,213	+2.51(+1.30%)
Jul 10, 2023	189.41	193.50	189.15	193.37	168,260	+3.72(+1.96%)
Jul 07, 2023	188.12	191.12	188.12	189.65	219,176	+1.67(+0.89%)
Jul 06, 2023	185.86	188.24	185.86	187.98	275,347	+0.59(+0.32%)
Jul 05, 2023	188.83	189.13	185.78	187.39	217,525	-2.89(-1.52%)
Jul 03, 2023	188.94	191.09	188.18	190.28	101,911	+0.75(+0.39%)
Jun 30, 2023	191.13	191.13	188.19	189.53	194,450	-0.45(-0.24%)
Jun 29, 2023	189.64	190.21	188.82	189.99	227,747	+0.36(+0.19%)
Jun 28, 2023	189.87	190.58	187.93	189.62	211,440	-0.52(-0.27%)
Jun 27, 2023	185.49	191.33	185.49	190.15	201,794	+4.41(+2.37%)
Jun 26, 2023	183.18	186.87	183.18	185.74	179,055	+2.65(+1.45%)
Jun 23, 2023	183.28	184.57	182.57	183.09	341,764	-0.98(-0.53%)
Jun 22, 2023	182.65	184.37	181.94	184.06	149,238	+1.45(+0.79%)
Jun 21, 2023	180.99	182.99	179.86	182.62	205,484	+0.84(+0.46%)
Jun 20, 2023	184.24	185.10	181.72	181.78	206,031	-3.27(-1.77%)
Jun 16, 2023	185.98	186.94	182.90	185.05	468,539	-0.02(-0.01%)
Jun 15, 2023	183.37	185.53	183.03	185.07	296,462	+8.55(+4.84%)
May 08, 2023	179.12	179.12	175.53	176.52	179,146	-1.47(-0.82%)
May 05, 2023	176.07	178.84	175.84	177.99	189,855	+3.24(+1.85%)
May 04, 2023	176.08	176.59	174.54	174.75	182,220	-2.24(-1.27%)
May 03, 2023	175.44	179.13	175.44	176.99	263,267	+2.33(+1.34%)
May 02, 2023	174.83	175.51	172.83	174.66	219,037	-0.77(-0.44%)
May 01, 2023	173.28	175.86	172.37	175.43	254,288	+2.44(+1.41%)
Apr 28, 2023	172.57	174.34	171.95	172.99	280,733	+1.28(+0.74%)
Apr 27, 2023	169.40	172.12	166.23	171.71	517,595	+6.18(+3.73%)
Apr 26, 2023	172.46	172.96	165.30	165.53	457,969	-8.54(-4.91%)
Apr 25, 2023	176.98	178.85	173.16	174.07	328,680	-5.05(-2.82%)
Apr 24, 2023	178.89	180.47	178.27	179.12	135,702	+0.05(+0.03%)
Apr 21, 2023	179.00	180.90	177.57	179.07	280,842	+0.32(+0.18%)
Apr 20, 2023	178.82	181.17	178.25	178.75	189,974	-0.30(-0.16%)
Apr 19, 2023	177.87	179.14	177.00	179.04	130,001	+0.98(+0.55%)
Apr 18, 2023	177.84	178.95	177.04	178.06	185,894	+1.40(+0.79%)
Apr 17, 2023	177.65	179.10	174.55	176.67	168,806	-0.98(-0.55%)
Apr 14, 2023	176.46	179.13	176.37	177.65	215,215	+1.24(+0.70%)
Apr 13, 2023	176.80	177.25	173.91	176.41	218,081	+0.54(+0.31%)
Apr 12, 2023	176.78	177.13	175.37	175.87	172,831	+0.44(+0.25%)
Apr 11, 2023	175.04	176.49	174.53	175.43	140,584	+0.62(+0.35%)
Apr 10, 2023	169.64	174.88	168.50	174.81	243,435	+4.02(+2.35%)
Apr 06, 2023	173.19	173.19	169.97	170.79	320,501	-2.26(-1.31%)
Apr 05, 2023	169.21	173.17	169.21	173.05	362,019	+2.66(+1.56%)
Apr 04, 2023	174.26	174.26	169.23	170.39	238,049	-3.39(-1.95%)
Apr 03, 2023	175.23	175.23	171.08	173.78	214,503	-2.39(-1.36%)
Mar 31, 2023	172.93	176.37	172.93	176.16	226,230	+4.03(+2.34%)
Mar 30, 2023	173.19	173.60	171.86	172.13	131,822	-0.36(-0.21%)
Mar 29, 2023	173.52	173.66	171.95	172.50	150,540	-0.25(-0.14%)
Mar 28, 2023	172.05	173.41	171.56	172.75	216,251	+0.34(+0.20%)
Mar 27, 2023	171.40	173.19	170.64	172.40	212,412	+2.22(+1.31%)
Mar 24, 2023	168.16	170.56	167.59	170.18	296,490	+0.77(+0.45%)
Mar 23, 2023	169.68	171.86	168.22	169.41	222,167	+0.22(+0.13%)
Mar 22, 2023	169.94	173.22	169.09	169.20	180,394	-2.21(-1.29%)
Mar 21, 2023	170.77	172.60	169.87	171.41	208,063	+2.65(+1.57%)
Mar 20, 2023	169.76	169.91	166.86	168.75	296,703	-0.30(-0.18%)
Mar 17, 2023	173.51	174.60	167.97	169.06	434,205	-3.71(-2.14%)
Mar 16, 2023	168.45	173.44	168.45	172.76	267,074	+3.14(+1.85%)
Mar 15, 2023	168.05	171.00	167.32	169.62	250,735	-0.29(-0.17%)
Mar 14, 2023	174.36	175.62	166.82	169.91	455,268	-2.34(-1.36%)
Mar 13, 2023	171.42	173.12	169.07	172.25	339,503	-1.25(-0.72%)
Mar 10, 2023	175.75	177.23	172.85	173.50	224,950	-2.03(-1.16%)
Mar 09, 2023	178.15	179.37	175.53	175.54	177,642	-2.01(-1.13%)
Mar 08, 2023	176.30	177.77	175.03	177.55	184,547	+1.09(+0.62%)
Mar 07, 2023	172.78	178.66	172.78	176.46	214,671	-1.13(-0.64%)
Mar 06, 2023	178.58	179.94	177.23	177.59	248,809	-1.53(-0.86%)
Mar 03, 2023	179.07	181.07	176.03	179.12	253,828	+0.05(+0.03%)
Mar 02, 2023	176.81	179.85	176.31	179.07	280,212	+1.84(+1.04%)
Mar 01, 2023	177.67	179.72	176.79	177.24	267,257	-0.43(-0.24%)
Feb 28, 2023	177.76	179.86	177.18	177.67	187,828	-1.08(-0.60%)
Feb 27, 2023	179.27	181.63	178.21	178.75	165,376	+1.44(+0.81%)
Feb 24, 2023	176.60	178.16	174.92	177.30	261,513	-0.67(-0.38%)
Feb 23, 2023	177.65	179.04	176.48	177.97	174,544	+1.26(+0.71%)
Feb 22, 2023	177.01	179.42	175.42	176.72	232,826	-0.12(-0.07%)
Feb 21, 2023	178.29	179.66	176.52	176.83	209,682	-3.59(-1.99%)
Feb 17, 2023	181.82	183.02	180.17	180.42	411,579	-1.50(-0.83%)
Feb 16, 2023	179.19	183.37	177.80	181.92	361,478	+0.31(+0.17%)
Feb 15, 2023	179.59	181.73	179.54	181.61	232,782	+0.47(+0.26%)
Feb 14, 2023	179.91	181.25	177.02	181.14	219,690	+1.15(+0.64%)
Feb 13, 2023	177.03	180.54	177.03	179.99	180,209	+2.08(+1.17%)
Feb 10, 2023	175.43	179.01	175.43	177.90	252,999	+1.88(+1.07%)
Feb 09, 2023	180.55	181.99	175.49	176.03	227,931	-4.61(-2.55%)
Feb 08, 2023	182.30	182.73	179.36	180.64	205,484	-1.34(-0.74%)
Feb 07, 2023	179.50	182.47	178.63	181.98	241,970	+2.43(+1.36%)
Feb 06, 2023	177.97	181.34	176.62	179.55	389,876	+2.23(+1.26%)
Feb 03, 2023	179.14	179.48	174.28	177.32	376,077	-2.77(-1.54%)
Feb 02, 2023	164.88	184.90	164.88	180.09	597,927	+4.55(+2.59%)
Feb 01, 2023	169.80	176.38	169.24	175.54	561,094	+5.97(+3.52%)
Jan 31, 2023	165.76	170.28	165.76	169.56	269,133	+4.48(+2.72%)
Jan 30, 2023	170.85	171.15	164.80	165.08	230,798	-4.31(-2.54%)
Jan 27, 2023	166.11	171.67	165.83	169.38	547,723	+3.28(+1.97%)
Jan 26, 2023	167.46	167.46	162.88	166.11	359,551	-0.11(-0.06%)
Jan 25, 2023	166.73	167.80	165.40	166.22	288,735	-1.62(-0.96%)
Jan 24, 2023	167.66	168.63	163.96	167.84	178,950	-0.61(-0.36%)
Jan 23, 2023	165.83	170.65	165.76	168.44	248,400	+3.30(+2.00%)
Jan 20, 2023	163.49	165.25	161.05	165.15	282,393	+2.85(+1.75%)
Jan 19, 2023	162.81	163.56	159.68	162.30	227,505	-1.53(-0.93%)
Jan 18, 2023	165.19	168.49	163.66	163.83	244,575	-1.37(-0.83%)
Jan 17, 2023	166.92	167.20	164.48	165.21	256,598	-1.46(-0.88%)
Jan 13, 2023	166.56	167.43	164.72	166.67	187,794	-1.17(-0.70%)
Jan 12, 2023	170.45	170.45	167.63	167.84	242,420	-2.87(-1.68%)
Jan 11, 2023	171.09	172.22	169.85	170.71	222,660	+0.79(+0.47%)
Jan 10, 2023	167.99	170.38	167.21	169.91	296,225	+1.56(+0.93%)
Jan 09, 2023	166.50	170.23	164.97	168.35	283,894	+4.21(+2.56%)
Jan 06, 2023	161.06	164.90	160.01	164.15	312,065	+4.58(+2.87%)
Jan 05, 2023	160.30	160.52	157.02	159.56	364,816	-1.15(-0.71%)
Jan 04, 2023	159.62	162.13	158.92	160.71	337,063	+2.07(+1.31%)
Jan 03, 2023	158.67	159.68	157.09	158.64	216,073	+0.75(+0.47%)
Dec 30, 2022	158.18	158.91	156.33	157.89	145,775	-1.82(-1.14%)
Dec 29, 2022	159.32	161.53	158.75	159.71	166,969	+1.72(+1.09%)
Dec 28, 2022	161.58	162.28	157.95	158.00	122,719	-3.04(-1.89%)
Dec 27, 2022	161.50	162.63	159.54	161.04	149,361	-0.30(-0.19%)
Dec 23, 2022	160.91	162.58	160.09	161.34	119,778	+0.86(+0.54%)
Dec 22, 2022	160.08	162.79	157.98	160.48	232,225	-0.71(-0.44%)
Dec 21, 2022	160.65	162.46	159.46	161.19	309,658	+2.40(+1.51%)
Dec 20, 2022	162.14	162.14	157.84	158.78	279,086	-3.30(-2.03%)
Dec 19, 2022	163.12	164.39	160.52	162.08	341,110	-1.11(-0.68%)
Dec 16, 2022	161.91	164.50	160.91	163.19	957,452	+0.64(+0.39%)
Dec 15, 2022	165.11	165.22	162.43	162.55	277,073	-4.27(-2.56%)
Dec 14, 2022	166.60	169.23	165.77	166.83	292,711	+0.23(+0.14%)
Dec 13, 2022	172.66	172.66	165.51	166.60	316,903	-0.08(-0.05%)
Dec 12, 2022	163.22	168.11	163.22	166.67	441,078	+3.64(+2.24%)
Dec 09, 2022	164.53	164.64	162.73	163.03	236,302	-1.98(-1.20%)
Dec 08, 2022	166.36	166.85	163.39	165.01	333,121	+1.82(+1.12%)
Dec 07, 2022	163.26	165.15	162.42	163.18	234,584	-1.37(-0.83%)
Dec 06, 2022	166.18	166.67	162.33	164.55	444,030	-1.11(-0.67%)
Dec 05, 2022	167.11	167.96	164.51	165.66	292,975	-1.55(-0.93%)
Dec 02, 2022	165.53	168.21	165.00	167.22	248,132	+0.59(+0.35%)
Dec 01, 2022	167.66	168.38	165.34	166.62	209,426	-1.04(-0.62%)
Nov 30, 2022	165.15	167.86	162.69	167.66	308,701	+2.30(+1.39%)
Nov 29, 2022	166.43	168.54	163.49	165.37	295,542	-1.07(-0.64%)
Nov 28, 2022	166.85	169.56	166.20	166.43	392,506	-0.98(-0.58%)
Nov 25, 2022	164.51	167.90	164.51	167.41	146,927	+1.84(+1.11%)
Nov 23, 2022	163.75	166.10	162.13	165.57	211,452	+1.80(+1.10%)
Nov 22, 2022	163.63	165.14	162.38	163.76	265,169	+1.33(+0.82%)
Nov 21, 2022	160.63	163.78	160.63	162.44	242,877	+1.55(+0.96%)
Nov 18, 2022	161.16	161.81	158.77	160.89	280,782	+1.09(+0.68%)
Nov 17, 2022	158.97	160.09	156.56	159.80	492,730	-1.76(-1.09%)
Nov 16, 2022	167.16	167.87	160.61	161.56	372,091	-6.59(-3.92%)
Nov 15, 2022	165.24	169.04	165.24	168.16	514,299	+4.70(+2.88%)
Nov 14, 2022	162.60	166.17	161.97	163.46	438,462	+0.40(+0.24%)
Nov 11, 2022	161.72	164.52	161.05	163.06	418,093	+1.86(+1.15%)
Nov 10, 2022	157.16	161.50	156.32	161.20	302,070	+8.69(+5.69%)
Nov 09, 2022	154.97	157.19	151.81	152.51	198,893	-4.19(-2.67%)
Nov 08, 2022	157.43	160.05	155.44	156.70	345,537	-0.75(-0.47%)
Nov 07, 2022	151.55	157.58	150.92	157.45	402,279	+6.24(+4.13%)
Nov 04, 2022	147.92	151.21	147.92	151.20	232,247	+3.67(+2.49%)
Nov 03, 2022	144.96	149.83	143.40	147.54	302,592	+0.55(+0.37%)
Nov 02, 2022	151.71	153.23	146.80	146.99	404,853	-5.80(-3.79%)
Nov 01, 2022	151.47	153.00	149.37	152.78	239,818	+1.66(+1.10%)
Oct 31, 2022	146.52	152.71	146.04	151.13	502,840	+3.63(+2.46%)
Oct 28, 2022	144.91	147.74	143.42	147.50	290,887	+2.95(+2.04%)
Oct 27, 2022	146.72	147.91	144.25	144.55	306,253	-1.78(-1.22%)
Oct 26, 2022	145.09	147.09	140.96	146.33	330,000	+1.78(+1.23%)
Oct 25, 2022	143.48	146.00	143.48	144.55	210,419	+0.09(+0.06%)
Oct 24, 2022	143.31	146.08	142.73	144.46	324,874	+2.66(+1.88%)
Oct 21, 2022	142.47	142.91	138.32	141.80	448,704	-0.72(-0.50%)
Oct 20, 2022	143.44	145.70	138.03	142.52	656,014	+3.57(+2.57%)
Oct 19, 2022	143.89	144.65	137.86	138.95	362,171	-5.05(-3.51%)
Oct 18, 2022	143.60	145.99	142.43	144.00	359,059	+2.85(+2.02%)
Oct 17, 2022	140.43	142.69	140.43	141.14	257,034	+1.34(+0.95%)
Oct 14, 2022	143.75	143.75	139.51	139.81	372,754	-3.17(-2.22%)
Oct 13, 2022	140.88	144.55	138.92	142.98	354,571	-0.55(-0.38%)
Oct 12, 2022	141.96	144.70	140.79	143.53	342,666	+2.53(+1.79%)
Oct 11, 2022	139.43	141.92	139.21	141.01	354,874	+0.56(+0.40%)
Oct 10, 2022	139.63	141.28	138.81	140.45	272,898	+1.42(+1.02%)
Oct 07, 2022	142.30	142.69	138.43	139.02	300,987	-5.25(-3.64%)
Oct 06, 2022	144.51	146.41	142.96	144.28	257,636	+0.19(+0.13%)
Oct 05, 2022	144.95	146.59	142.70	144.08	299,101	-2.20(-1.51%)
Oct 04, 2022	144.88	146.38	143.67	146.29	385,568	+3.08(+2.15%)
Oct 03, 2022	141.42	144.49	140.13	143.21	341,708	+3.55(+2.54%)
Sep 30, 2022	140.03	142.23	138.92	139.66	434,373	-1.33(-0.95%)
Sep 29, 2022	140.25	141.63	139.13	141.00	374,612	-0.30(-0.21%)
Sep 28, 2022	138.24	142.77	138.59	141.30	343,214	+2.74(+1.98%)
Sep 27, 2022	140.24	141.10	137.07	138.56	441,944	-1.36(-0.97%)
Sep 26, 2022	137.18	142.08	137.18	139.92	405,161	+1.84(+1.33%)
Sep 23, 2022	137.16	138.18	134.94	138.09	381,313	+0.13(+0.09%)
Sep 22, 2022	138.97	139.41	137.15	137.96	339,630	-1.58(-1.13%)
Sep 21, 2022	139.10	141.40	138.65	139.54	299,523	+1.91(+1.39%)
Sep 20, 2022	140.43	140.43	136.20	137.62	244,181	-4.04(-2.85%)
Sep 19, 2022	135.79	141.95	135.79	141.66	505,221	+5.25(+3.85%)
Sep 16, 2022	139.16	139.16	133.03	136.41	1,055,406	-4.00(-2.85%)
Sep 15, 2022	140.89	142.76	139.22	140.41	383,477	-0.37(-0.26%)
Sep 14, 2022	140.54	141.38	139.14	140.78	436,745	+0.32(+0.23%)
Sep 13, 2022	140.34	141.73	139.28	140.46	382,093	-2.69(-1.88%)
Sep 12, 2022	142.87	145.48	142.87	143.15	261,935	+1.24(+0.87%)
Sep 09, 2022	139.47	142.89	139.47	141.91	314,966	+2.98(+2.14%)
Sep 08, 2022	139.28	139.40	137.54	138.93	283,802	-0.81(-0.58%)
Sep 07, 2022	138.79	140.38	136.67	139.74	300,652	+0.88(+0.63%)
Sep 06, 2022	140.49	141.54	137.14	138.86	296,677	-1.62(-1.16%)
Sep 02, 2022	144.63	145.16	139.47	140.49	350,003	-3.09(-2.15%)
Sep 01, 2022	140.97	144.18	139.98	143.57	400,569	+1.72(+1.21%)
Aug 31, 2022	143.94	144.82	141.64	141.85	340,645	-1.77(-1.23%)
Aug 30, 2022	143.51	145.71	142.33	143.62	381,242	+0.06(+0.04%)
Aug 29, 2022	144.06	145.05	142.98	143.56	295,879	-1.75(-1.20%)
Aug 26, 2022	149.06	150.30	145.18	145.31	167,242	-4.39(-2.93%)
Aug 25, 2022	147.36	149.77	146.37	149.70	197,308	+3.17(+2.17%)
Aug 24, 2022	147.31	148.23	146.39	146.53	179,832	-1.27(-0.86%)
Aug 23, 2022	147.68	149.52	147.50	147.80	188,440	+0.22(+0.15%)
Aug 22, 2022	149.58	150.78	146.27	147.58	270,284	-3.71(-2.45%)
Aug 19, 2022	151.29	152.14	149.57	151.28	227,483	-0.23(-0.15%)
Aug 18, 2022	150.30	152.00	149.63	151.51	180,561	+1.04(+0.69%)
Aug 17, 2022	153.15	153.78	148.96	150.47	227,487	-3.73(-2.42%)
Aug 16, 2022	148.94	154.37	148.94	154.20	327,625	+4.62(+3.09%)
Aug 15, 2022	151.86	152.25	148.44	149.58	338,314	-2.81(-1.85%)
Aug 12, 2022	152.56	153.27	145.86	152.39	161,473	+0.05(+0.03%)
Aug 11, 2022	151.50	154.07	150.19	152.34	217,436	+2.19(+1.46%)
Aug 10, 2022	149.35	152.32	148.70	150.16	325,809	+2.79(+1.89%)
Aug 09, 2022	149.57	150.00	146.53	147.37	230,352	-2.42(-1.61%)
Aug 08, 2022	150.26	151.03	148.47	149.79	231,828	+0.92(+0.62%)
Aug 05, 2022	145.98	149.18	145.92	148.87	174,616	+1.91(+1.30%)
Aug 04, 2022	147.48	148.77	146.35	146.97	194,486	-0.33(-0.22%)
Aug 03, 2022	147.12	148.38	146.27	147.29	245,200	+0.59(+0.40%)
Aug 02, 2022	149.08	149.08	145.74	146.71	249,495	-3.02(-2.02%)

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.

Landstar System (NQ: LSTR )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Landstar System (NQ: LSTR )

Historical Prices

Sections

Services