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

Landstar System (NQ: LSTR )

184.57 +2.08 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 9.247 9.505 9.131 9.370 734,821 +0.07(+0.71%)
Apr 29, 2004 9.382 9.530 9.249 9.303 628,952 -0.08(-0.84%)
Apr 28, 2004 9.449 9.534 9.330 9.382 679,480 -0.16(-1.72%)
Apr 27, 2004 9.559 9.655 9.459 9.547 361,876 +0.04(+0.39%)
Apr 26, 2004 9.343 9.623 9.264 9.509 452,105 +0.07(+0.79%)
Apr 23, 2004 9.518 9.547 9.272 9.434 265,873 -0.06(-0.61%)
Apr 22, 2004 9.326 9.505 9.320 9.493 331,078 +0.15(+1.65%)
Apr 21, 2004 9.143 9.349 9.035 9.339 235,315 +0.17(+1.84%)
Apr 20, 2004 9.164 9.372 9.133 9.170 409,998 -0.04(-0.38%)
Apr 19, 2004 9.002 9.276 9.002 9.206 326,266 +0.12(+1.33%)
Apr 16, 2004 8.915 9.245 8.907 9.085 636,893 +0.09(+0.99%)
Apr 15, 2004 9.143 9.183 8.911 8.996 780,536 -0.09(-0.96%)
Apr 14, 2004 8.959 9.085 8.853 9.083 461,248 +0.11(+1.20%)
Apr 13, 2004 8.977 9.029 8.919 8.975 493,489 +0.05(+0.58%)
Apr 12, 2004 8.832 8.983 8.832 8.923 320,972 +0.05(+0.56%)
Apr 08, 2004 8.884 8.961 8.738 8.873 289,934 +0.08(+0.90%)
Apr 07, 2004 8.857 8.857 8.697 8.794 320,251 -0.04(-0.49%)
Apr 06, 2004 8.805 8.917 8.761 8.838 336,371 -0.00(-0.02%)
Apr 05, 2004 8.855 8.927 8.780 8.840 309,423 -0.05(-0.61%)
Apr 02, 2004 8.738 8.936 8.726 8.894 371,741 +0.22(+2.56%)
Apr 01, 2004 8.580 8.715 8.510 8.672 291,859 +0.16(+1.90%)
Mar 31, 2004 8.570 8.611 8.485 8.510 325,303 -0.07(-0.87%)
Mar 30, 2004 8.614 8.620 8.520 8.584 359,951 -0.03(-0.34%)
Mar 29, 2004 8.478 8.614 8.420 8.614 325,063 +0.15(+1.77%)
Mar 26, 2004 8.468 8.551 8.406 8.464 364,523 +0.02(+0.25%)
Mar 25, 2004 8.323 8.447 8.269 8.443 458,842 +0.20(+2.42%)
Mar 24, 2004 8.200 8.314 8.200 8.244 507,926 +0.02(+0.23%)
Mar 23, 2004 8.104 8.435 8.104 8.225 499,745 +0.16(+2.04%)
Mar 22, 2004 8.136 8.202 8.007 8.061 360,914 -0.03(-0.33%)
Mar 19, 2004 8.410 8.489 8.001 8.088 570,484 -0.22(-2.70%)
Mar 18, 2004 8.260 8.410 8.219 8.312 530,062 -0.07(-0.84%)
Mar 17, 2004 8.298 8.541 8.258 8.383 702,579 +0.11(+1.31%)
Mar 16, 2004 8.229 8.429 8.208 8.275 623,418 -0.07(-0.90%)
Mar 15, 2004 8.520 8.566 8.231 8.350 754,069 -0.22(-2.52%)
Mar 12, 2004 8.406 8.591 8.377 8.566 677,074 +0.16(+1.88%)
Mar 11, 2004 8.239 8.674 8.202 8.408 1,426,573 +0.11(+1.30%)
Mar 10, 2004 8.165 8.362 8.001 8.300 1,094,050 +0.09(+1.14%)
Mar 09, 2004 8.086 8.508 7.899 8.206 2,753,052 +0.38(+4.86%)
Mar 08, 2004 7.336 7.895 7.140 7.826 2,512,924 +0.60(+8.34%)
Mar 05, 2004 7.234 7.385 7.186 7.223 466,060 +0.03(+0.40%)
Mar 04, 2004 7.317 7.323 7.086 7.194 419,382 +0.02(+0.32%)
Mar 03, 2004 7.221 7.348 7.099 7.171 389,787 -0.06(-0.78%)
Mar 02, 2004 7.369 7.498 7.221 7.227 620,772 -0.23(-3.15%)
Mar 01, 2004 7.429 7.462 7.275 7.462 256,248 +0.05(+0.62%)
Feb 27, 2004 7.377 7.427 7.261 7.417 556,048 +0.07(+0.96%)
Feb 26, 2004 7.273 7.367 7.273 7.346 439,112 +0.08(+1.09%)
Feb 25, 2004 7.292 7.317 7.246 7.267 367,651 +0.00(+0.06%)
Feb 24, 2004 7.153 7.309 7.065 7.263 554,604 +0.20(+2.76%)
Feb 23, 2004 7.171 7.219 7.067 7.067 405,186 -0.11(-1.53%)
Feb 20, 2004 7.207 7.273 7.138 7.178 257,452 +0.02(+0.23%)
Feb 19, 2004 7.442 7.442 7.146 7.161 292,581 -0.12(-1.71%)
Feb 18, 2004 7.471 7.518 7.244 7.286 684,293 -0.23(-3.07%)
Feb 17, 2004 7.585 7.678 7.462 7.516 836,598 +0.33(+4.60%)
Feb 13, 2004 7.481 7.518 7.186 7.186 689,105 -0.31(-4.13%)
Feb 12, 2004 7.317 7.514 7.294 7.496 439,112 +0.16(+2.12%)
Feb 11, 2004 7.284 7.360 7.190 7.340 715,091 -0.01(-0.14%)
Feb 10, 2004 7.387 7.458 7.259 7.350 694,158 -0.04(-0.51%)
Feb 09, 2004 7.479 7.523 7.367 7.387 568,800 -0.04(-0.59%)
Feb 06, 2004 7.315 7.458 7.159 7.431 572,650 +0.21(+2.91%)
Feb 05, 2004 7.273 7.294 7.144 7.221 486,512 +0.08(+1.08%)
Feb 04, 2004 7.429 7.429 7.144 7.144 485,309 -0.26(-3.54%)
Feb 03, 2004 7.481 7.502 7.350 7.406 577,462 -0.00(-0.06%)
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.