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, 2008 36.98 37.73 35.33 36.34 1,026,076 +1.45(+4.16%)
Sep 29, 2008 36.04 36.04 33.77 34.89 1,776,125 -1.29(-3.56%)
Sep 26, 2008 36.08 37.31 35.66 36.18 1,070,729 -1.05(-2.81%)
Sep 25, 2008 37.61 37.78 36.64 37.22 1,767,841 -0.45(-1.20%)
Sep 24, 2008 37.64 37.91 36.06 37.68 1,594,224 -0.22(-0.59%)
Sep 23, 2008 39.04 39.18 37.12 37.90 975,886 -0.64(-1.67%)
Sep 22, 2008 40.71 40.71 38.06 38.54 1,027,318 -2.33(-5.69%)
Sep 19, 2008 41.08 42.77 39.54 40.87 1,332,283 -0.94(-2.25%)
Sep 18, 2008 41.73 42.72 39.56 41.81 1,239,918 +0.15(+0.36%)
Sep 17, 2008 42.57 42.68 40.64 41.66 1,540,737 -1.56(-3.61%)
Sep 16, 2008 43.05 43.89 42.65 43.22 1,072,914 +0.06(+0.13%)
Sep 15, 2008 40.53 44.15 40.36 43.16 1,346,484 +0.92(+2.17%)
Sep 12, 2008 40.63 42.37 40.23 42.25 905,361 +1.24(+3.02%)
Sep 11, 2008 39.91 41.39 39.01 41.01 774,605 +0.31(+0.77%)
Sep 10, 2008 39.71 41.14 39.17 40.70 877,620 +1.52(+3.87%)
Sep 09, 2008 40.59 41.06 39.12 39.18 839,602 -1.61(-3.94%)
Sep 08, 2008 41.32 42.32 40.16 40.79 812,067 +0.52(+1.29%)
Sep 05, 2008 40.27 40.84 39.56 40.27 731,333 -0.40(-0.99%)
Sep 04, 2008 40.77 41.67 40.53 40.67 924,324 -0.71(-1.71%)
Sep 03, 2008 40.94 41.90 40.73 41.38 683,426 +0.54(+1.33%)
Sep 02, 2008 41.60 42.49 40.83 40.84 867,240 +0.40(+1.00%)
Aug 29, 2008 41.21 41.50 40.42 40.43 599,419 -1.10(-2.64%)
Aug 28, 2008 40.03 41.67 39.87 41.53 714,808 +1.75(+4.40%)
Aug 27, 2008 39.67 40.06 38.94 39.78 922,669 +0.22(+0.56%)
Aug 26, 2008 40.06 40.44 38.93 39.56 1,227,335 -0.86(-2.12%)
Aug 25, 2008 40.91 41.19 39.00 40.42 1,029,883 -0.74(-1.80%)
Aug 22, 2008 40.79 41.35 40.56 41.16 465,067 +0.62(+1.53%)
Aug 21, 2008 40.58 40.83 39.86 40.54 595,459 -0.11(-0.26%)
Aug 20, 2008 41.01 41.64 40.45 40.65 667,190 -0.45(-1.10%)
Aug 19, 2008 42.33 42.35 40.98 41.10 662,605 -1.58(-3.69%)
Aug 18, 2008 43.71 43.75 42.30 42.68 635,312 -0.73(-1.67%)
Aug 15, 2008 43.54 43.98 42.93 43.40 463,861 -0.15(-0.34%)
Aug 14, 2008 42.69 43.72 42.38 43.55 765,822 +0.54(+1.27%)
Aug 13, 2008 43.25 43.26 41.64 43.01 691,674 -0.25(-0.57%)
Aug 12, 2008 43.93 44.20 42.91 43.25 613,859 -1.15(-2.58%)
Aug 11, 2008 43.76 45.53 42.96 44.40 958,979 +0.26(+0.60%)
Aug 08, 2008 41.50 44.37 41.36 44.13 948,003 +2.97(+7.21%)
Aug 07, 2008 41.36 42.03 40.67 41.17 774,836 -0.70(-1.67%)
Aug 06, 2008 41.85 42.58 41.59 41.87 896,760 -0.68(-1.61%)
Aug 05, 2008 41.22 42.66 40.97 42.55 947,663 +1.74(+4.26%)
Aug 04, 2008 41.04 41.35 40.45 40.81 894,456 -0.26(-0.62%)
Aug 01, 2008 41.86 42.37 40.93 41.07 888,549 -0.65(-1.56%)
Jul 31, 2008 41.08 41.93 41.01 41.72 608,161 +0.38(+0.92%)
Jul 30, 2008 41.09 42.68 40.69 41.34 941,020 +0.04(+0.10%)
Jul 29, 2008 41.30 41.57 39.77 41.30 843,467 +1.95(+4.97%)
Jul 28, 2008 39.65 39.96 39.05 39.34 758,825 -0.64(-1.61%)
Jul 25, 2008 40.23 40.51 39.33 39.99 675,660 +0.42(+1.06%)
Jul 24, 2008 41.37 41.37 39.07 39.57 1,731,584 -2.23(-5.33%)
Jul 23, 2008 43.05 43.05 40.76 41.79 1,988,221 -1.81(-4.14%)
Jul 22, 2008 41.12 43.63 41.08 43.60 955,836 +2.04(+4.90%)
Jul 21, 2008 43.11 43.11 41.20 41.56 1,334,344 -0.92(-2.16%)
Jul 18, 2008 42.27 43.30 41.64 42.48 1,326,629 +0.21(+0.49%)
Jul 17, 2008 42.98 43.68 41.33 42.27 2,554,670 -2.71(-6.03%)
Jul 16, 2008 42.56 45.04 42.12 44.98 1,645,459 +3.17(+7.57%)
Jul 15, 2008 42.72 43.16 41.19 41.82 1,525,021 -1.26(-2.93%)
Jul 14, 2008 44.70 44.82 42.54 43.08 713,764 -0.89(-2.03%)
Jul 11, 2008 43.39 44.51 42.37 43.97 945,722 +0.01(+0.02%)
Jul 10, 2008 45.02 45.28 43.71 43.96 709,147 -1.20(-2.67%)
Jul 09, 2008 45.16 46.44 44.54 45.17 873,860 +0.12(+0.26%)
Jul 08, 2008 43.56 45.28 42.58 45.05 851,641 +2.24(+5.24%)
Jul 07, 2008 42.97 43.67 42.12 42.81 997,219 +0.32(+0.76%)
Jul 04, 2008 42.39 43.23 42.06 42.49 552,378 +0.00(+0.00%)
Jul 03, 2008 42.39 43.23 42.06 42.49 552,378 +0.08(+0.19%)
Jul 02, 2008 44.34 44.95 42.40 42.40 922,286 -2.35(-5.25%)
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.