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, 2013 46.92 47.70 46.81 47.59 250,839 +0.41(+0.86%)
Sep 27, 2013 47.01 47.39 46.95 47.18 0 -0.14(-0.29%)
Sep 26, 2013 47.30 47.76 47.05 47.31 0 +0.25(+0.52%)
Sep 25, 2013 47.80 48.01 46.96 47.07 0 -0.59(-1.23%)
Sep 24, 2013 48.13 48.20 47.59 47.65 0 -0.30(-0.62%)
Sep 23, 2013 48.24 48.45 47.84 47.95 0 -0.38(-0.79%)
Sep 20, 2013 48.10 48.54 47.82 48.33 0 +0.42(+0.89%)
Sep 19, 2013 48.19 48.50 47.88 47.91 0 -0.37(-0.76%)
Sep 18, 2013 48.19 48.32 47.59 48.27 0 +0.19(+0.39%)
Sep 17, 2013 47.95 48.16 47.67 48.09 0 -0.07(-0.14%)
Sep 16, 2013 48.32 48.56 48.01 48.16 0 +0.14(+0.30%)
Sep 13, 2013 48.55 48.55 47.72 48.01 0 -0.34(-0.70%)
Sep 12, 2013 48.51 48.61 48.04 48.35 0 -0.27(-0.56%)
Sep 11, 2013 48.99 49.25 48.45 48.62 0 -0.37(-0.76%)
Sep 10, 2013 47.82 49.04 47.73 49.00 307,933 +1.38(+2.89%)
Sep 09, 2013 47.08 47.84 47.08 47.62 0 +0.62(+1.32%)
Sep 06, 2013 47.43 47.64 46.71 47.00 0 -0.20(-0.43%)
Sep 05, 2013 46.91 47.27 46.71 47.20 282,519 +0.29(+0.62%)
Sep 04, 2013 46.49 46.95 46.47 46.91 369,306 +0.34(+0.73%)
Sep 03, 2013 46.96 47.39 46.33 46.57 0 +0.12(+0.26%)
Aug 30, 2013 47.32 47.32 46.43 46.46 0 -1.05(-2.22%)
Aug 29, 2013 48.13 48.29 47.21 47.51 0 -0.65(-1.34%)
Aug 28, 2013 48.27 48.44 48.01 48.16 379,956 -0.07(-0.14%)
Aug 27, 2013 47.93 48.28 47.60 48.22 391,181 -0.21(-0.44%)
Aug 26, 2013 48.18 48.78 48.10 48.44 583,157 +0.19(+0.39%)
Aug 23, 2013 48.50 48.67 48.00 48.25 0 -0.03(-0.07%)
Aug 22, 2013 48.02 48.67 47.96 48.28 0 +0.42(+0.89%)
Aug 21, 2013 47.42 48.00 47.09 47.86 0 +0.34(+0.72%)
Aug 20, 2013 46.95 47.59 46.74 47.52 597,896 +0.68(+1.45%)
Aug 19, 2013 46.39 46.98 46.34 46.84 0 +0.54(+1.18%)
Aug 16, 2013 46.16 46.47 46.06 46.29 0 +0.11(+0.24%)
Aug 15, 2013 46.24 46.30 45.90 46.18 287,287 -0.29(-0.62%)
Aug 14, 2013 46.76 46.86 46.29 46.47 0 -0.34(-0.73%)
Aug 13, 2013 46.59 46.84 46.17 46.81 429,573 +0.48(+1.05%)
Aug 12, 2013 45.47 46.42 45.42 46.33 321,921 +0.76(+1.68%)
Aug 09, 2013 45.62 45.85 45.34 45.56 258,741 -0.24(-0.52%)
Aug 08, 2013 45.61 46.05 45.49 45.80 134,205 +0.46(+1.01%)
Aug 07, 2013 45.40 45.57 45.05 45.34 368,853 -0.26(-0.58%)
Aug 06, 2013 46.07 46.60 45.55 45.61 304,669 -1.05(-2.24%)
Aug 05, 2013 46.68 46.88 46.24 46.65 251,149 -0.04(-0.09%)
Aug 02, 2013 47.28 47.28 46.40 46.69 292,252 -0.77(-1.61%)
Aug 01, 2013 46.27 47.77 46.27 47.46 515,585 +1.50(+3.27%)
Jul 31, 2013 45.59 46.27 45.59 45.95 0 +0.44(+0.97%)
Jul 30, 2013 45.57 45.79 45.26 45.51 0 +0.13(+0.28%)
Jul 29, 2013 45.09 45.55 44.99 45.38 0 +0.25(+0.55%)
Jul 26, 2013 44.34 45.26 44.23 45.14 0 +0.38(+0.85%)
Jul 25, 2013 43.77 44.83 43.75 44.76 0 +0.89(+2.03%)
Jul 24, 2013 44.49 44.53 43.82 43.86 0 -0.31(-0.71%)
Jul 23, 2013 44.70 44.70 44.04 44.18 0 -0.43(-0.97%)
Jul 22, 2013 44.65 44.66 44.51 44.61 0 -0.02(-0.04%)
Jul 19, 2013 44.97 45.04 44.57 44.63 0 -0.34(-0.76%)
Jul 18, 2013 44.78 45.28 44.37 44.97 0 +0.54(+1.22%)
Jul 17, 2013 44.52 44.59 44.12 44.42 300,758 +0.12(+0.27%)
Jul 16, 2013 45.05 45.14 44.26 44.30 0 -0.79(-1.75%)
Jul 15, 2013 44.94 45.34 44.58 45.09 0 +0.04(+0.09%)
Jul 12, 2013 46.03 46.05 44.95 45.05 0 -1.23(-2.66%)
Jul 11, 2013 46.37 46.70 46.23 46.29 0 +0.38(+0.83%)
Jul 10, 2013 46.14 46.38 45.71 45.90 0 -0.49(-1.06%)
Jul 09, 2013 45.66 46.68 45.66 46.40 0 +0.86(+1.89%)
Jul 08, 2013 45.34 45.82 45.16 45.54 0 +0.20(+0.45%)
Jul 05, 2013 44.84 45.37 44.71 45.33 0 +0.98(+2.20%)
Jul 03, 2013 44.39 44.88 44.32 44.36 0 +0.03(+0.08%)
Jul 02, 2013 44.41 44.66 43.98 44.32 0 -0.15(-0.34%)
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.