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 29, 2023 176.84 177.60 173.31 173.82 358,683 -1.71(-0.97%)
Sep 28, 2023 175.69 176.81 174.79 175.53 251,341 -0.24(-0.13%)
Sep 27, 2023 177.15 178.63 175.00 175.76 232,130 -0.82(-0.47%)
Sep 26, 2023 179.62 180.25 176.45 176.59 180,593 -3.68(-2.04%)
Sep 25, 2023 178.31 180.92 180.00 180.27 165,138 +2.01(+1.13%)
Sep 22, 2023 178.49 181.08 178.09 178.26 216,248 -0.10(-0.05%)
Sep 21, 2023 179.99 180.17 178.36 178.36 135,914 -2.57(-1.42%)
Sep 20, 2023 182.35 183.14 180.89 180.93 112,570 -0.25(-0.14%)
Sep 19, 2023 182.11 182.23 179.29 181.19 174,902 -0.94(-0.52%)
Sep 18, 2023 182.88 184.28 181.31 182.13 301,105 -1.02(-0.56%)
Sep 15, 2023 184.08 184.65 182.00 183.15 432,029 -0.91(-0.50%)
Sep 14, 2023 184.18 185.62 182.38 184.06 196,458 +1.59(+0.87%)
Sep 13, 2023 180.30 184.74 179.24 182.47 235,056 +2.20(+1.22%)
Sep 12, 2023 181.03 182.21 180.06 180.27 106,718 -1.56(-0.86%)
Sep 11, 2023 181.57 182.66 179.97 181.84 171,828 +1.10(+0.61%)
Sep 08, 2023 181.34 182.61 179.91 180.73 130,508 +0.04(+0.02%)
Sep 07, 2023 181.22 182.48 179.44 180.69 307,037 -0.66(-0.36%)
Sep 06, 2023 185.99 187.49 180.91 181.35 252,906 -4.08(-2.20%)
Sep 05, 2023 189.92 190.64 185.29 185.43 295,569 -5.88(-3.08%)
Sep 01, 2023 187.25 191.44 187.23 191.31 221,330 +4.85(+2.60%)
Aug 31, 2023 187.26 187.63 185.93 186.46 183,862 -1.27(-0.68%)
Aug 30, 2023 187.56 189.35 187.56 187.73 176,983 +0.63(+0.34%)
Aug 29, 2023 184.26 187.91 183.49 187.10 166,592 +3.40(+1.85%)
Aug 28, 2023 184.24 187.01 183.32 183.70 107,306 +0.05(+0.03%)
Aug 25, 2023 184.83 185.67 182.64 183.65 151,398 -0.42(-0.23%)
Aug 24, 2023 185.53 186.86 183.69 184.07 148,414 -1.94(-1.05%)
Aug 23, 2023 182.02 186.21 180.66 186.02 286,905 +3.34(+1.83%)
Aug 22, 2023 184.79 187.09 182.20 182.68 256,715 -2.18(-1.18%)
Aug 21, 2023 185.72 189.26 184.65 184.86 145,731 -0.90(-0.49%)
Aug 18, 2023 184.70 186.56 183.66 185.76 201,644 +0.35(+0.19%)
Aug 17, 2023 188.60 189.34 184.62 185.41 247,603 -3.66(-1.94%)
Aug 16, 2023 191.09 193.44 187.72 189.07 219,483 -2.01(-1.05%)
Aug 15, 2023 193.07 193.62 190.91 191.09 234,610 -3.06(-1.57%)
Aug 14, 2023 193.82 194.42 192.28 194.14 135,898 +0.07(+0.04%)
Aug 11, 2023 195.00 195.68 193.24 194.07 171,649 -0.83(-0.42%)
Aug 10, 2023 193.78 196.42 193.78 194.90 177,799 +1.60(+0.83%)
Aug 09, 2023 194.00 194.45 192.83 193.30 141,363 -0.38(-0.20%)
Aug 08, 2023 193.12 194.51 191.74 193.68 254,176 -0.93(-0.48%)
Aug 07, 2023 196.27 198.72 191.89 194.61 324,475 -1.09(-0.56%)
Aug 04, 2023 197.88 199.10 194.67 195.70 197,395 -2.18(-1.10%)
Aug 03, 2023 196.59 199.27 195.76 197.88 259,248 +0.87(+0.44%)
Aug 02, 2023 196.17 198.28 196.17 197.01 221,358 +0.02(+0.01%)
Aug 01, 2023 199.48 199.48 194.30 196.99 264,129 -2.68(-1.34%)
Jul 31, 2023 199.48 199.72 196.66 199.66 181,528 +0.24(+0.12%)
Jul 28, 2023 196.71 200.01 195.34 199.42 251,320 +3.56(+1.82%)
Jul 27, 2023 197.29 199.09 191.56 195.86 578,750 -5.56(-2.76%)
Jul 26, 2023 199.89 204.60 199.23 201.42 394,321 +2.31(+1.16%)
Jul 25, 2023 198.71 201.00 198.32 199.10 148,715 -0.03(-0.02%)
Jul 24, 2023 197.12 199.70 196.15 199.13 183,957 -0.25(-0.12%)
Jul 21, 2023 200.17 200.83 198.48 199.38 159,329 +0.25(+0.12%)
Jul 20, 2023 197.85 199.48 195.63 199.13 183,734 +1.95(+0.99%)
Jul 19, 2023 193.48 197.31 193.48 197.18 185,099 +3.91(+2.02%)
Jul 18, 2023 193.00 196.30 191.63 193.27 234,473 +2.60(+1.36%)
Jul 17, 2023 190.75 191.46 188.94 190.67 274,218 -0.38(-0.20%)
Jul 14, 2023 193.08 193.19 190.74 191.05 197,368 -1.77(-0.92%)
Jul 13, 2023 194.26 194.53 192.06 192.82 236,780 -0.78(-0.40%)
Jul 12, 2023 196.14 196.29 192.59 193.60 195,962 -1.55(-0.79%)
Jul 11, 2023 192.65 195.50 192.59 195.15 174,866 +2.50(+1.30%)
Jul 10, 2023 188.70 192.78 188.44 192.65 168,891 +3.71(+1.96%)
Jul 07, 2023 187.41 190.40 187.41 188.94 219,998 +1.67(+0.89%)
Jul 06, 2023 185.17 187.53 185.17 187.28 276,379 +0.59(+0.32%)
Jul 05, 2023 188.12 188.42 185.08 186.69 218,341 -2.88(-1.52%)
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.