Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landstar System (NQ: LSTR )

191.15 +2.59 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2003 3.171 3.243 3.164 3.203 287,584 +0.01(+0.34%)
Apr 29, 2003 3.175 3.251 3.175 3.192 260,911 -0.02(-0.55%)
Apr 28, 2003 3.197 3.256 3.196 3.209 356,935 +0.00(+0.08%)
Apr 25, 2003 3.189 3.279 3.189 3.207 703,685 +0.02(+0.58%)
Apr 24, 2003 3.142 3.216 3.140 3.188 555,286 +0.05(+1.51%)
Apr 23, 2003 3.145 3.169 3.131 3.141 649,369 +0.00(+0.13%)
Apr 22, 2003 3.121 3.168 3.111 3.137 1,742,968 +0.02(+0.51%)
Apr 21, 2003 3.178 3.178 3.095 3.121 1,318,622 -0.06(-1.80%)
Apr 17, 2003 3.273 3.284 3.152 3.178 945,198 -0.07(-2.16%)
Apr 16, 2003 3.248 3.283 3.236 3.248 1,008,729 -0.01(-0.30%)
Apr 15, 2003 3.204 3.268 3.204 3.258 1,490,300 +0.07(+2.23%)
Apr 14, 2003 3.190 3.209 3.169 3.187 651,309 +0.01(+0.19%)
Apr 11, 2003 3.166 3.202 3.154 3.181 510,669 +0.02(+0.78%)
Apr 10, 2003 3.155 3.194 3.128 3.156 332,201 +0.02(+0.49%)
Apr 09, 2003 3.097 3.187 3.097 3.140 587,293 +0.03(+0.85%)
Apr 08, 2003 3.106 3.149 3.093 3.114 649,854 +0.02(+0.55%)
Apr 07, 2003 3.093 3.119 3.071 3.097 905,431 +0.02(+0.67%)
Apr 04, 2003 3.070 3.106 3.041 3.076 621,241 +0.04(+1.19%)
Apr 03, 2003 3.111 3.111 3.035 3.040 468,962 -0.06(-1.95%)
Apr 02, 2003 2.990 3.112 2.975 3.101 847,235 +0.11(+3.71%)
Apr 01, 2003 2.963 3.018 2.891 2.990 537,827 +0.03(+0.87%)
Mar 31, 2003 2.977 2.990 2.932 2.964 565,179 -0.03(-0.84%)
Mar 28, 2003 3.029 3.030 2.949 2.989 333,254 -0.05(-1.80%)
Mar 27, 2003 3.049 3.054 3.031 3.044 395,252 +0.01(+0.19%)
Mar 26, 2003 3.080 3.083 3.038 3.038 449,107 -0.04(-1.36%)
Mar 25, 2003 3.054 3.087 3.030 3.080 570,203 +0.02(+0.81%)
Mar 24, 2003 3.098 3.108 3.037 3.055 535,203 -0.06(-2.02%)
Mar 21, 2003 3.074 3.181 3.025 3.118 1,356,935 +0.07(+2.27%)
Mar 20, 2003 2.986 3.070 2.948 3.049 411,736 +0.05(+1.54%)
Mar 19, 2003 2.959 3.012 2.923 3.003 500,000 +0.05(+1.66%)
Mar 18, 2003 2.890 2.957 2.861 2.954 909,296 +0.08(+2.74%)
Mar 17, 2003 2.837 2.887 2.835 2.875 963,729 +0.01(+0.31%)
Mar 14, 2003 2.742 2.892 2.738 2.866 554,180 +0.13(+4.65%)
Mar 13, 2003 2.706 2.742 2.706 2.739 746,362 +0.04(+1.37%)
Mar 12, 2003 2.707 2.712 2.667 2.702 1,517,177 -0.01(-0.19%)
Mar 11, 2003 2.698 2.748 2.696 2.707 358,389 +0.01(+0.34%)
Mar 10, 2003 2.802 2.816 2.689 2.698 482,056 -0.10(-3.68%)
Mar 07, 2003 2.860 2.860 2.797 2.801 425,800 -0.07(-2.37%)
Mar 06, 2003 2.846 2.869 2.813 2.869 322,017 +0.03(+1.20%)
Mar 05, 2003 2.804 2.846 2.796 2.835 296,799 +0.03(+1.00%)
Mar 04, 2003 2.793 2.826 2.788 2.807 235,693 +0.01(+0.51%)
Mar 03, 2003 2.788 2.804 2.729 2.792 394,277 -0.00(-0.04%)
Feb 28, 2003 2.796 2.863 2.790 2.793 213,385 -0.00(-0.06%)
Feb 27, 2003 2.699 2.797 2.699 2.795 521,338 +0.10(+3.57%)
Feb 26, 2003 2.749 2.757 2.699 2.699 254,607 -0.04(-1.52%)
Feb 25, 2003 2.647 2.771 2.647 2.740 465,082 +0.09(+3.38%)
Feb 24, 2003 2.845 2.848 2.651 2.651 740,543 -0.18(-6.41%)
Feb 21, 2003 2.869 2.925 2.832 2.832 308,438 -0.04(-1.40%)
Feb 20, 2003 2.857 2.904 2.847 2.872 396,702 +0.02(+0.54%)
Feb 19, 2003 2.809 2.866 2.809 2.857 488,845 +0.03(+0.97%)
Feb 18, 2003 2.758 2.851 2.758 2.830 463,142 +0.08(+2.79%)
Feb 14, 2003 2.766 2.784 2.736 2.753 692,531 -0.01(-0.28%)
Feb 13, 2003 2.718 2.769 2.709 2.760 548,981 +0.05(+1.78%)
Feb 12, 2003 2.753 2.766 2.712 2.712 403,006 -0.04(-1.38%)
Feb 11, 2003 2.773 2.823 2.746 2.750 286,614 -0.01(-0.52%)
Feb 10, 2003 2.732 2.765 2.695 2.765 499,515 +0.04(+1.46%)
Feb 07, 2003 2.865 2.881 2.725 2.725 743,452 -0.14(-4.89%)
Feb 06, 2003 2.719 2.899 2.719 2.865 1,080,504 +0.15(+5.63%)
Feb 05, 2003 2.686 2.728 2.686 2.713 134,335 +0.03(+1.10%)
Feb 04, 2003 2.685 2.696 2.641 2.683 560,135 +0.01(+0.52%)
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.