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, 2016 59.30 60.30 58.95 59.82 525,542 +0.86(+1.46%)
Sep 29, 2016 58.83 59.47 58.36 58.96 255,344 +0.18(+0.31%)
Sep 28, 2016 58.08 58.80 57.63 58.78 252,173 +0.85(+1.47%)
Sep 27, 2016 58.45 58.45 57.88 57.93 244,441 -0.39(-0.66%)
Sep 26, 2016 58.09 58.88 58.09 58.31 286,749 -0.13(-0.23%)
Sep 23, 2016 58.64 58.88 58.30 58.45 202,242 -0.41(-0.70%)
Sep 22, 2016 58.47 59.30 58.25 58.86 393,930 +0.82(+1.41%)
Sep 21, 2016 57.88 58.61 57.46 58.04 310,491 +0.43(+0.75%)
Sep 20, 2016 58.33 58.62 57.60 57.61 255,736 -0.62(-1.06%)
Sep 19, 2016 58.43 58.81 58.05 58.23 249,681 +0.14(+0.24%)
Sep 16, 2016 58.64 58.94 58.01 58.08 454,731 -0.65(-1.11%)
Sep 15, 2016 58.05 58.95 57.83 58.74 397,995 +0.68(+1.17%)
Sep 14, 2016 57.95 58.46 57.93 58.06 534,696 +0.11(+0.18%)
Sep 13, 2016 59.31 59.75 57.89 57.95 565,762 -1.73(-2.90%)
Sep 12, 2016 59.10 59.89 59.03 59.68 220,922 +0.53(+0.89%)
Sep 09, 2016 61.20 61.20 59.16 59.16 264,373 -2.21(-3.59%)
Sep 08, 2016 61.40 61.56 61.11 61.36 184,974 -0.08(-0.13%)
Sep 07, 2016 61.05 61.48 61.00 61.44 258,575 +0.39(+0.63%)
Sep 06, 2016 61.28 61.28 60.59 61.06 210,679 -0.27(-0.44%)
Sep 02, 2016 61.04 61.33 61.33 61.33 243,643 +0.39(+0.63%)
Sep 01, 2016 61.00 61.48 60.69 60.94 280,573 +0.11(+0.17%)
Aug 31, 2016 61.36 61.50 60.45 60.84 258,086 -0.56(-0.92%)
Aug 30, 2016 61.16 61.49 61.04 61.40 170,451 +0.29(+0.47%)
Aug 29, 2016 60.62 61.14 60.42 61.11 220,215 +0.62(+1.02%)
Aug 26, 2016 60.89 61.34 60.42 60.49 199,593 -0.34(-0.56%)
Aug 25, 2016 61.15 61.16 60.84 60.84 210,786 -0.40(-0.65%)
Aug 24, 2016 61.03 61.63 60.85 61.23 243,275 +0.32(+0.52%)
Aug 23, 2016 60.43 61.12 60.42 60.91 217,130 +0.48(+0.80%)
Aug 22, 2016 60.18 60.56 59.98 60.43 292,670 +0.08(+0.13%)
Aug 19, 2016 60.34 60.79 60.03 60.35 342,354 -0.03(-0.04%)
Aug 18, 2016 60.30 60.71 60.14 60.38 235,808 +0.08(+0.13%)
Aug 17, 2016 60.34 60.63 59.93 60.30 270,320 +0.06(+0.10%)
Aug 16, 2016 60.38 60.38 59.82 60.24 247,976 -0.14(-0.23%)
Aug 15, 2016 60.19 60.60 60.16 60.38 388,573 +0.43(+0.72%)
Aug 12, 2016 60.38 60.45 59.87 59.95 356,765 -0.47(-0.77%)
Aug 11, 2016 60.59 60.98 60.06 60.41 287,642 -0.19(-0.32%)
Aug 10, 2016 60.78 61.25 60.55 60.61 217,124 -0.33(-0.55%)
Aug 09, 2016 61.58 61.63 60.84 60.94 318,838 -0.43(-0.70%)
Aug 08, 2016 61.20 61.51 60.94 61.37 266,956 +0.05(+0.09%)
Aug 05, 2016 60.46 61.48 59.75 61.32 502,389 +1.03(+1.71%)
Aug 04, 2016 60.53 61.06 60.21 60.29 367,679 -0.15(-0.25%)
Aug 03, 2016 60.12 60.65 59.98 60.44 414,888 +0.32(+0.54%)
Aug 02, 2016 60.83 61.22 59.76 60.12 581,919 -1.04(-1.69%)
Aug 01, 2016 61.84 62.36 60.73 61.15 364,765 -0.71(-1.15%)
Jul 29, 2016 61.81 62.23 61.13 61.86 662,102 -0.02(-0.03%)
Jul 28, 2016 61.99 62.41 61.57 61.88 292,777 -0.06(-0.10%)
Jul 27, 2016 62.33 62.74 61.76 61.94 370,363 -0.17(-0.27%)
Jul 26, 2016 61.17 62.15 61.17 62.11 528,530 +0.86(+1.40%)
Jul 25, 2016 61.61 62.04 61.04 61.25 296,796 -0.35(-0.57%)
Jul 22, 2016 60.60 61.69 60.60 61.60 514,867 +1.14(+1.89%)
Jul 21, 2016 60.09 62.27 59.71 60.46 600,260 -0.87(-1.42%)
Jul 20, 2016 61.56 62.12 61.13 61.33 734,746 -0.11(-0.19%)
Jul 19, 2016 61.87 62.20 61.36 61.44 614,615 -0.76(-1.23%)
Jul 18, 2016 62.29 64.04 61.23 62.20 412,402 -0.30(-0.48%)
Jul 15, 2016 62.84 62.84 62.20 62.50 224,728 -0.25(-0.39%)
Jul 14, 2016 63.19 63.55 62.69 62.75 390,740 -0.07(-0.11%)
Jul 13, 2016 62.63 63.06 62.20 62.82 271,574 +0.47(+0.75%)
Jul 12, 2016 62.21 62.63 62.03 62.35 417,565 +0.57(+0.92%)
Jul 11, 2016 62.26 62.64 60.97 61.78 387,480 -0.38(-0.61%)
Jul 08, 2016 61.36 62.50 60.91 62.16 250,317 +1.25(+2.05%)
Jul 07, 2016 60.96 61.64 60.55 60.91 267,166 -0.11(-0.19%)
Jul 05, 2016 61.27 62.17 58.55 61.03 498,560 -0.71(-1.15%)
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.