Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.05 12.17 12.01 12.10 466,294 +0.06(+0.48%)
Sep 29, 2004 11.75 12.04 11.65 12.04 585,596 +0.32(+2.71%)
Sep 28, 2004 11.40 11.77 11.27 11.72 480,358 +0.39(+3.48%)
Sep 27, 2004 11.32 11.46 11.19 11.33 394,034 -0.04(-0.31%)
Sep 24, 2004 11.34 11.48 11.30 11.37 382,880 +0.05(+0.44%)
Sep 23, 2004 11.39 11.58 11.29 11.32 213,142 -0.14(-1.22%)
Sep 22, 2004 11.79 11.79 11.40 11.46 599,175 -0.29(-2.47%)
Sep 21, 2004 11.57 11.75 11.28 11.75 304,073 +0.23(+1.99%)
Sep 20, 2004 11.73 11.73 11.33 11.52 329,291 +0.03(+0.29%)
Sep 17, 2004 11.41 11.66 11.34 11.49 458,535 +0.06(+0.56%)
Sep 16, 2004 11.34 11.43 11.15 11.42 213,870 +0.05(+0.45%)
Sep 15, 2004 11.25 11.40 11.23 11.37 222,356 +0.07(+0.60%)
Sep 14, 2004 11.31 11.44 11.21 11.30 213,627 -0.05(-0.47%)
Sep 13, 2004 11.32 11.44 11.29 11.36 304,558 +0.05(+0.44%)
Sep 10, 2004 11.38 11.39 11.19 11.31 565,712 -0.07(-0.60%)
Sep 09, 2004 11.30 11.38 11.24 11.37 584,869 +0.10(+0.88%)
Sep 08, 2004 11.23 11.33 11.17 11.28 471,629 +0.07(+0.63%)
Sep 07, 2004 11.17 11.29 11.13 11.20 653,734 +0.20(+1.86%)
Sep 03, 2004 10.91 11.05 10.91 11.00 387,730 +0.00(+0.00%)
Sep 02, 2004 10.96 11.07 10.88 11.00 570,562 +0.08(+0.70%)
Sep 01, 2004 10.88 11.17 10.77 10.92 738,603 +0.10(+0.95%)
Aug 31, 2004 10.61 10.91 10.61 10.82 401,794 +0.14(+1.31%)
Aug 30, 2004 10.58 10.76 10.44 10.68 384,820 -0.03(-0.29%)
Aug 27, 2004 10.38 10.74 10.38 10.71 239,815 +0.28(+2.65%)
Aug 26, 2004 10.74 10.74 10.33 10.44 443,743 -0.22(-2.05%)
Aug 25, 2004 10.52 10.72 10.48 10.65 398,884 +0.03(+0.25%)
Aug 24, 2004 10.78 10.81 10.49 10.63 420,465 -0.01(-0.08%)
Aug 23, 2004 10.88 10.89 10.63 10.64 329,291 -0.25(-2.29%)
Aug 20, 2004 10.74 10.90 10.56 10.89 318,380 +0.29(+2.72%)
Aug 19, 2004 10.66 10.75 10.48 10.60 383,123 -0.25(-2.30%)
Aug 18, 2004 10.70 10.85 10.50 10.85 536,857 +0.32(+3.04%)
Aug 17, 2004 10.72 10.73 10.47 10.53 548,739 -0.12(-1.16%)
Aug 16, 2004 10.46 10.70 10.35 10.65 458,050 +0.32(+3.11%)
Aug 13, 2004 10.55 10.55 10.23 10.33 465,082 -0.10(-0.95%)
Aug 12, 2004 10.52 10.71 10.40 10.43 1,231,813 -0.16(-1.50%)
Aug 11, 2004 10.19 10.73 10.11 10.59 1,667,070 +0.42(+4.12%)
Aug 10, 2004 9.836 10.20 9.836 10.17 647,914 +0.30(+3.03%)
Aug 09, 2004 9.646 9.914 9.613 9.869 808,923 +0.21(+2.22%)
Aug 06, 2004 9.815 9.850 9.543 9.654 697,623 -0.24(-2.46%)
Aug 05, 2004 10.20 10.26 9.819 9.898 677,740 -0.36(-3.52%)
Aug 04, 2004 10.26 10.36 10.09 10.26 464,355 -0.07(-0.72%)
Aug 03, 2004 10.39 10.40 10.22 10.33 582,929 -0.00(-0.04%)
Aug 02, 2004 10.17 10.36 10.11 10.34 533,705 +0.07(+0.64%)
Jul 30, 2004 10.37 10.40 10.22 10.27 467,749 -0.10(-0.95%)
Jul 29, 2004 10.27 10.39 10.10 10.37 732,298 +0.21(+2.07%)
Jul 28, 2004 10.10 10.30 10.04 10.16 1,153,249 -0.04(-0.34%)
Jul 27, 2004 9.945 10.24 9.939 10.19 1,139,427 +0.15(+1.46%)
Jul 26, 2004 10.24 10.32 9.959 10.05 854,510 -0.19(-1.89%)
Jul 23, 2004 10.33 10.46 10.08 10.24 585,596 -0.07(-0.67%)
Jul 22, 2004 10.52 10.56 10.26 10.31 753,394 -0.23(-2.16%)
Jul 21, 2004 10.86 11.00 10.52 10.54 892,095 -0.39(-3.57%)
Jul 20, 2004 10.91 11.02 10.90 10.93 925,557 +0.03(+0.28%)
Jul 19, 2004 10.92 10.99 10.83 10.90 607,662 +0.14(+1.26%)
Jul 16, 2004 10.85 10.95 10.70 10.76 577,352 -0.01(-0.08%)
Jul 15, 2004 10.92 10.95 10.71 10.77 657,856 +0.01(+0.08%)
Jul 14, 2004 10.84 10.84 10.63 10.76 440,349 -0.04(-0.40%)
Jul 13, 2004 10.62 10.85 10.62 10.80 268,671 +0.15(+1.41%)
Jul 12, 2004 10.42 10.73 10.41 10.65 311,833 +0.15(+1.43%)
Jul 09, 2004 10.41 10.56 10.37 10.50 278,370 +0.06(+0.59%)
Jul 08, 2004 10.72 10.83 10.42 10.44 470,902 -0.34(-3.14%)
Jul 07, 2004 10.90 10.95 10.73 10.78 507,516 -0.07(-0.61%)
Jul 06, 2004 10.97 10.99 10.67 10.85 486,905 -0.06(-0.55%)
Jul 02, 2004 10.96 10.96 10.85 10.91 275,218 +0.00(+0.04%)
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.