Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landstar System (NQ: LSTR )

179.59 -4.65 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.764 2.764 2.693 2.735 952,473 +0.03(+1.29%)
May 28, 2002 2.523 2.705 2.507 2.700 1,612,027 +0.18(+7.06%)
May 27, 2002 2.500 2.552 2.493 2.522 658,583 +0.00(+0.00%)
May 24, 2002 2.500 2.552 2.493 2.522 656,644 +0.00(+0.08%)
May 23, 2002 2.539 2.554 2.500 2.520 668,283 -0.03(-1.00%)
May 22, 2002 2.578 2.592 2.539 2.546 553,831 -0.04(-1.44%)
May 21, 2002 2.596 2.629 2.577 2.583 203,685 -0.03(-1.18%)
May 20, 2002 2.642 2.642 2.593 2.614 330,746 -0.05(-1.74%)
May 17, 2002 2.642 2.675 2.629 2.660 191,076 -0.03(-0.94%)
May 16, 2002 2.681 2.715 2.633 2.685 361,784 +0.00(+0.17%)
May 15, 2002 2.619 2.701 2.604 2.681 474,296 +0.05(+1.96%)
May 14, 2002 2.590 2.638 2.582 2.629 455,868 +0.05(+2.00%)
May 13, 2002 2.584 2.588 2.564 2.578 335,596 +0.00(+0.01%)
May 10, 2002 2.579 2.607 2.558 2.577 741,028 -0.02(-0.90%)
May 09, 2002 2.583 2.601 2.571 2.601 395,732 +0.02(+0.65%)
May 08, 2002 2.529 2.585 2.524 2.584 1,072,744 +0.06(+2.30%)
May 07, 2002 2.590 2.633 2.526 2.526 447,138 -0.08(-3.19%)
May 06, 2002 2.648 2.649 2.591 2.609 391,852 -0.05(-2.01%)
May 03, 2002 2.606 2.683 2.603 2.663 431,619 +0.06(+2.18%)
May 02, 2002 2.553 2.607 2.549 2.606 385,063 +0.04(+1.41%)
May 01, 2002 2.510 2.584 2.491 2.570 622,696 +0.05(+1.84%)
Apr 30, 2002 2.526 2.549 2.513 2.523 326,867 +0.02(+0.75%)
Apr 29, 2002 2.533 2.555 2.497 2.505 290,009 -0.03(-1.08%)
Apr 26, 2002 2.495 2.541 2.495 2.532 295,829 +0.01(+0.37%)
Apr 25, 2002 2.490 2.523 2.490 2.523 342,386 +0.03(+1.05%)
Apr 24, 2002 2.500 2.527 2.493 2.496 1,120,271 -0.02(-0.78%)
Apr 23, 2002 2.513 2.524 2.474 2.516 703,200 -0.01(-0.24%)
Apr 22, 2002 2.531 2.531 2.468 2.522 884,578 +0.01(+0.21%)
Apr 19, 2002 2.562 2.590 2.510 2.517 1,185,257 -0.03(-1.10%)
Apr 18, 2002 2.484 2.564 2.480 2.545 861,299 +0.06(+2.50%)
Apr 17, 2002 2.469 2.491 2.468 2.483 284,190 +0.00(+0.07%)
Apr 16, 2002 2.412 2.484 2.412 2.481 510,184 +0.06(+2.64%)
Apr 15, 2002 2.451 2.470 2.415 2.417 1,110,572 -0.05(-2.17%)
Apr 12, 2002 2.433 2.474 2.408 2.471 418,040 +0.05(+2.12%)
Apr 11, 2002 2.448 2.450 2.406 2.419 580,019 -0.03(-1.15%)
Apr 10, 2002 2.449 2.460 2.417 2.447 740,058 +0.01(+0.58%)
Apr 09, 2002 2.384 2.449 2.366 2.433 418,040 +0.06(+2.65%)
Apr 08, 2002 2.305 2.393 2.294 2.370 477,206 +0.00(+0.01%)
Apr 05, 2002 2.328 2.373 2.328 2.370 238,603 +0.05(+2.00%)
Apr 04, 2002 2.314 2.334 2.294 2.324 353,055 +0.00(+0.06%)
Apr 03, 2002 2.313 2.328 2.313 2.322 225,024 +0.00(+0.20%)
Apr 02, 2002 2.338 2.338 2.303 2.318 561,590 -0.03(-1.30%)
Apr 01, 2002 2.385 2.385 2.327 2.348 513,094 -0.04(-1.83%)
Mar 29, 2002 2.420 2.427 2.389 2.392 330,746 +0.00(+0.00%)
Mar 28, 2002 2.420 2.427 2.389 2.392 330,746 -0.03(-1.11%)
Mar 27, 2002 2.429 2.452 2.404 2.419 309,408 -0.01(-0.59%)
Mar 26, 2002 2.400 2.437 2.394 2.433 361,784 +0.03(+1.30%)
Mar 25, 2002 2.411 2.433 2.400 2.402 438,409 -0.02(-0.76%)
Mar 22, 2002 2.379 2.437 2.374 2.420 525,703 +0.04(+1.51%)
Mar 21, 2002 2.337 2.385 2.293 2.384 1,256,062 +0.03(+1.10%)
Mar 20, 2002 2.314 2.358 2.268 2.358 810,863 +0.04(+1.69%)
Mar 19, 2002 2.389 2.394 2.303 2.319 2,614,937 -0.07(-2.92%)
Mar 18, 2002 2.406 2.429 2.387 2.389 691,561 -0.04(-1.82%)
Mar 15, 2002 2.350 2.433 2.349 2.433 613,967 +0.04(+1.72%)
Mar 14, 2002 2.397 2.417 2.389 2.392 962,172 -0.01(-0.43%)
Mar 13, 2002 2.300 2.407 2.293 2.402 1,026,188 +0.11(+4.75%)
Mar 12, 2002 2.281 2.300 2.263 2.293 397,672 +0.01(+0.59%)
Mar 11, 2002 2.259 2.298 2.259 2.280 985,451 +0.01(+0.58%)
Mar 08, 2002 2.266 2.284 2.259 2.267 772,065 -0.01(-0.39%)
Mar 07, 2002 2.271 2.293 2.263 2.275 473,326 -0.00(-0.14%)
Mar 06, 2002 2.288 2.293 2.271 2.279 460,717 -0.02(-0.67%)
Mar 05, 2002 2.289 2.302 2.230 2.294 529,582 +0.01(+0.28%)
Mar 04, 2002 2.191 2.288 2.191 2.288 1,276,430 +0.09(+4.02%)
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.