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

Landstar System (NQ: LSTR )

175.77 -1.30 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2003 3.196 3.209 3.146 3.166 734,233 -0.02(-0.55%)
Sep 29, 2003 3.200 3.231 3.179 3.183 540,470 -0.03(-0.88%)
Sep 26, 2003 3.182 3.242 3.176 3.212 500,577 +0.03(+0.87%)
Sep 25, 2003 3.290 3.296 3.184 3.184 525,106 -0.12(-3.77%)
Sep 24, 2003 3.391 3.407 3.287 3.308 316,847 -0.08(-2.45%)
Sep 23, 2003 3.399 3.487 3.367 3.391 538,525 -0.01(-0.17%)
Sep 22, 2003 3.340 3.398 3.300 3.397 479,980 +0.03(+0.97%)
Sep 19, 2003 3.364 3.385 3.343 3.365 977,458 -0.01(-0.35%)
Sep 18, 2003 3.320 3.393 3.312 3.377 715,465 +0.01(+0.43%)
Sep 17, 2003 3.408 3.408 3.319 3.362 421,639 -0.07(-2.01%)
Sep 16, 2003 3.376 3.446 3.367 3.431 864,592 +0.06(+1.63%)
Sep 15, 2003 3.248 3.394 3.241 3.376 1,185,742 +0.19(+5.87%)
Sep 12, 2003 3.165 3.231 3.145 3.189 507,274 -0.05(-1.54%)
Sep 11, 2003 3.101 3.239 3.101 3.239 604,267 +0.10(+3.27%)
Sep 10, 2003 3.208 3.208 3.121 3.136 2,402,036 -0.04(-1.36%)
Sep 09, 2003 3.195 3.218 3.176 3.180 1,099,418 -0.03(-0.88%)
Sep 08, 2003 3.094 3.222 3.078 3.208 951,988 +0.10(+3.35%)
Sep 05, 2003 3.135 3.175 3.101 3.104 377,303 -0.08(-2.53%)
Sep 04, 2003 3.155 3.184 3.151 3.184 243,937 +0.02(+0.60%)
Sep 03, 2003 3.197 3.197 3.156 3.165 250,242 -0.03(-1.00%)
Sep 02, 2003 3.179 3.211 3.165 3.197 552,376 +0.02(+0.58%)
Aug 29, 2003 3.222 3.222 3.177 3.179 145,974 -0.01(-0.40%)
Aug 28, 2003 3.170 3.218 3.163 3.191 755,577 -0.00(-0.10%)
Aug 27, 2003 3.151 3.206 3.147 3.195 173,617 +0.04(+1.26%)
Aug 26, 2003 3.139 3.202 3.114 3.155 221,629 +0.00(+0.15%)
Aug 25, 2003 3.159 3.178 3.137 3.150 176,042 +0.01(+0.33%)
Aug 22, 2003 3.243 3.247 3.138 3.140 368,574 -0.10(-3.15%)
Aug 21, 2003 3.255 3.261 3.234 3.242 250,242 -0.01(-0.16%)
Aug 20, 2003 3.261 3.261 3.227 3.247 327,352 -0.00(-0.02%)
Aug 19, 2003 3.256 3.259 3.230 3.248 494,180 +0.00(+0.08%)
Aug 18, 2003 3.247 3.255 3.222 3.245 380,698 +0.04(+1.25%)
Aug 15, 2003 3.231 3.256 3.201 3.205 136,760 -0.01(-0.37%)
Aug 14, 2003 3.241 3.264 3.201 3.217 250,242 -0.05(-1.67%)
Aug 13, 2003 3.224 3.281 3.187 3.271 300,193 +0.08(+2.40%)
Aug 12, 2003 3.196 3.209 3.156 3.195 412,221 -0.00(-0.03%)
Aug 11, 2003 3.235 3.246 3.158 3.196 370,999 -0.04(-1.23%)
Aug 08, 2003 3.183 3.261 3.177 3.235 436,954 +0.05(+1.67%)
Aug 07, 2003 3.165 3.191 3.149 3.182 461,687 +0.03(+0.96%)
Aug 06, 2003 3.119 3.190 3.119 3.152 504,849 +0.02(+0.66%)
Aug 05, 2003 3.099 3.220 3.099 3.131 478,661 +0.04(+1.13%)
Aug 04, 2003 3.101 3.130 3.096 3.096 384,093 -0.02(-0.66%)
Aug 01, 2003 3.301 3.301 3.106 3.117 888,942 -0.18(-5.50%)
Jul 31, 2003 3.244 3.307 3.230 3.298 383,608 +0.08(+2.52%)
Jul 30, 2003 3.238 3.238 3.190 3.217 460,232 -0.03(-0.79%)
Jul 29, 2003 3.152 3.253 3.145 3.243 579,049 +0.08(+2.48%)
Jul 28, 2003 3.209 3.222 3.158 3.165 322,502 -0.03(-0.98%)
Jul 25, 2003 3.179 3.223 3.171 3.196 229,873 +0.03(+0.89%)
Jul 24, 2003 3.170 3.228 3.168 3.168 661,008 -0.05(-1.44%)
Jul 23, 2003 3.177 3.216 3.177 3.214 674,102 +0.01(+0.18%)
Jul 22, 2003 3.146 3.215 3.146 3.208 488,360 +0.04(+1.27%)
Jul 21, 2003 3.165 3.184 3.145 3.168 601,842 +0.01(+0.42%)
Jul 18, 2003 3.116 3.181 3.016 3.155 1,987,875 -0.07(-2.10%)
Jul 17, 2003 3.289 3.376 3.197 3.222 1,082,444 -0.18(-5.33%)
Jul 16, 2003 3.395 3.454 3.377 3.404 328,322 -0.01(-0.18%)
Jul 15, 2003 3.407 3.451 3.393 3.410 258,486 +0.02(+0.53%)
Jul 14, 2003 3.355 3.400 3.355 3.392 227,449 +0.03(+0.90%)
Jul 11, 2003 3.375 3.375 3.340 3.362 172,647 +0.02(+0.59%)
Jul 10, 2003 3.354 3.402 3.342 3.342 512,124 -0.06(-1.76%)
Jul 09, 2003 3.410 3.410 3.370 3.402 445,683 +0.00(+0.14%)
Jul 08, 2003 3.454 3.500 3.369 3.397 913,191 +0.02(+0.70%)
Jul 07, 2003 3.389 3.402 3.354 3.373 247,817 +0.00(+0.02%)
Jul 03, 2003 3.373 3.420 3.367 3.373 137,245 -0.02(-0.61%)
Jul 02, 2003 3.299 3.407 3.296 3.394 421,920 +0.11(+3.23%)
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.