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, 2009 31.07 31.79 30.78 31.54 706,882 +0.49(+1.57%)
Sep 29, 2009 31.00 31.25 30.73 31.05 615,215 +0.19(+0.62%)
Sep 28, 2009 31.04 31.20 30.79 30.86 472,179 -0.06(-0.19%)
Sep 25, 2009 31.01 31.10 30.55 30.91 563,216 -0.01(-0.03%)
Sep 24, 2009 31.36 31.60 30.65 30.92 514,022 -0.30(-0.96%)
Sep 23, 2009 31.58 31.81 31.22 31.22 329,669 -0.27(-0.87%)
Sep 22, 2009 31.45 31.68 31.28 31.49 428,781 +0.19(+0.61%)
Sep 21, 2009 31.29 31.71 31.06 31.30 523,417 -0.19(-0.61%)
Sep 18, 2009 31.62 32.19 31.47 31.49 581,584 +0.02(+0.05%)
Sep 17, 2009 31.51 32.22 31.24 31.48 502,937 -0.17(-0.55%)
Sep 16, 2009 31.73 31.98 31.38 31.65 523,686 +0.08(+0.26%)
Sep 15, 2009 31.96 32.24 31.37 31.57 818,905 -0.52(-1.63%)
Sep 14, 2009 31.65 32.24 31.65 32.09 490,370 +0.16(+0.49%)
Sep 11, 2009 31.32 31.97 31.32 31.93 625,160 +0.89(+2.86%)
Sep 10, 2009 30.77 31.05 30.53 31.05 494,821 +0.35(+1.13%)
Sep 09, 2009 30.57 31.13 30.49 30.70 586,032 +0.05(+0.16%)
Sep 08, 2009 30.57 31.10 30.23 30.65 677,093 +0.22(+0.71%)
Sep 04, 2009 29.90 30.53 29.79 30.43 322,523 +0.41(+1.38%)
Sep 03, 2009 29.75 30.02 29.12 30.02 660,651 +0.46(+1.57%)
Sep 02, 2009 29.34 29.83 29.18 29.56 648,192 +0.32(+1.11%)
Sep 01, 2009 28.65 29.62 28.54 29.23 870,443 +0.34(+1.18%)
Aug 31, 2009 28.50 28.98 28.30 28.89 874,103 +0.15(+0.52%)
Aug 28, 2009 29.47 29.79 28.52 28.74 1,104,778 -0.60(-2.03%)
Aug 27, 2009 29.94 30.16 28.93 29.34 1,059,499 -0.82(-2.72%)
Aug 26, 2009 30.60 30.95 29.90 30.16 1,067,875 -0.51(-1.67%)
Aug 25, 2009 30.67 31.34 30.33 30.67 586,541 +0.22(+0.73%)
Aug 24, 2009 30.49 30.74 30.27 30.45 396,177 -0.07(-0.22%)
Aug 21, 2009 29.85 30.60 29.64 30.52 540,646 +0.77(+2.59%)
Aug 20, 2009 30.03 30.11 29.54 29.75 508,780 -0.24(-0.80%)
Aug 19, 2009 29.56 30.31 29.51 29.99 360,523 +0.24(+0.81%)
Aug 18, 2009 29.70 30.19 29.38 29.75 553,026 +0.27(+0.90%)
Aug 17, 2009 30.27 30.54 29.31 29.48 510,679 -1.16(-3.79%)
Aug 14, 2009 31.43 31.46 30.33 30.64 498,370 -0.82(-2.61%)
Aug 13, 2009 31.07 31.78 31.06 31.46 505,953 -0.15(-0.47%)
Aug 12, 2009 30.95 31.90 30.95 31.61 550,582 +0.39(+1.25%)
Aug 11, 2009 31.17 31.37 30.98 31.22 568,802 +0.12(+0.40%)
Aug 10, 2009 30.91 31.37 30.53 31.10 629,218 +0.04(+0.13%)
Aug 07, 2009 30.25 31.17 30.24 31.06 727,753 +1.06(+3.54%)
Aug 06, 2009 30.62 30.62 29.75 29.99 447,912 -0.46(-1.51%)
Aug 05, 2009 30.31 30.94 30.17 30.45 538,048 -0.54(-1.74%)
Aug 04, 2009 30.75 31.05 30.60 30.99 482,699 -0.06(-0.19%)
Aug 03, 2009 30.64 31.09 30.31 31.05 881,545 +0.70(+2.29%)
Jul 31, 2009 29.93 30.62 29.86 30.36 734,555 +0.26(+0.85%)
Jul 30, 2009 29.92 30.46 29.82 30.10 659,461 +0.54(+1.82%)
Jul 29, 2009 29.46 29.78 29.08 29.56 430,064 -0.15(-0.50%)
Jul 28, 2009 29.89 30.27 29.46 29.71 455,750 -0.43(-1.43%)
Jul 27, 2009 30.39 30.71 29.80 30.14 556,041 -0.16(-0.52%)
Jul 24, 2009 30.24 30.70 29.73 30.30 631,020 -0.12(-0.38%)
Jul 23, 2009 29.00 30.53 28.63 30.41 1,196,303 +1.37(+4.73%)
Jul 22, 2009 28.40 29.25 28.15 29.04 955,875 +0.78(+2.75%)
Jul 21, 2009 28.31 28.35 27.78 28.26 1,190,016 +0.22(+0.80%)
Jul 20, 2009 28.27 28.46 27.86 28.04 1,186,150 -0.04(-0.15%)
Jul 17, 2009 28.15 28.68 27.91 28.08 1,216,467 -0.31(-1.08%)
Jul 16, 2009 27.50 28.95 27.50 28.39 3,175,669 -0.07(-0.23%)
Jul 15, 2009 28.96 29.10 28.16 28.45 1,298,807 -0.46(-1.60%)
Jul 14, 2009 29.12 29.32 28.48 28.92 979,541 -0.14(-0.48%)
Jul 13, 2009 28.41 29.06 27.76 29.06 519,547 +0.24(+0.83%)
Jul 10, 2009 28.26 28.92 28.22 28.82 354,178 +0.31(+1.07%)
Jul 09, 2009 28.61 29.08 28.45 28.51 509,710 +0.11(+0.38%)
Jul 08, 2009 28.32 28.58 27.57 28.40 578,779 +0.26(+0.91%)
Jul 07, 2009 28.68 29.18 28.13 28.15 655,541 -0.70(-2.41%)
Jul 06, 2009 28.55 28.93 27.93 28.84 794,097 +0.10(+0.35%)
Jul 02, 2009 29.81 29.81 28.70 28.74 551,094 -1.02(-3.42%)
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.