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

Landstar System (NQ: LSTR )

185.40 +0.38 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2003 3.247 3.356 3.240 3.327 569,281 +0.07(+2.14%)
May 29, 2003 3.195 3.257 3.169 3.257 1,010,078 +0.07(+2.32%)
May 28, 2003 3.174 3.210 3.143 3.184 368,132 +0.01(+0.38%)
May 27, 2003 3.080 3.178 3.080 3.172 1,414,301 +0.09(+2.78%)
May 23, 2003 3.089 3.129 3.076 3.086 787,755 -0.04(-1.31%)
May 22, 2003 3.112 3.144 3.094 3.127 1,648,655 +0.02(+0.65%)
May 21, 2003 2.927 3.124 2.923 3.107 3,266,994 +0.20(+7.03%)
May 20, 2003 2.863 2.909 2.852 2.903 965,806 +0.05(+1.58%)
May 19, 2003 2.904 2.904 2.847 2.857 1,414,783 -0.00(-0.04%)
May 16, 2003 2.874 2.899 2.857 2.858 3,594,222 -0.05(-1.70%)
May 15, 2003 2.974 3.013 2.887 2.908 1,181,392 -0.08(-2.75%)
May 14, 2003 3.047 3.100 2.990 2.990 497,098 -0.11(-3.55%)
May 13, 2003 3.120 3.143 3.068 3.100 319,529 -0.03(-1.03%)
May 12, 2003 3.117 3.144 3.092 3.132 400,374 +0.01(+0.27%)
May 09, 2003 3.117 3.143 3.091 3.124 294,987 -0.02(-0.60%)
May 08, 2003 3.158 3.158 3.117 3.143 331,559 -0.02(-0.48%)
May 07, 2003 3.208 3.246 3.157 3.158 323,379 -0.06(-1.97%)
May 06, 2003 3.199 3.245 3.199 3.221 411,923 +0.00(+0.03%)
May 05, 2003 3.261 3.281 3.199 3.220 352,252 -0.00(-0.11%)
May 02, 2003 3.227 3.266 3.179 3.224 494,211 +0.03(+0.91%)
May 01, 2003 3.259 3.259 3.182 3.194 364,763 -0.03(-1.03%)
Apr 30, 2003 3.196 3.268 3.188 3.228 285,362 +0.01(+0.34%)
Apr 29, 2003 3.200 3.277 3.200 3.217 258,895 -0.02(-0.55%)
Apr 28, 2003 3.222 3.282 3.221 3.235 354,177 +0.00(+0.08%)
Apr 25, 2003 3.214 3.304 3.214 3.232 698,248 +0.02(+0.58%)
Apr 24, 2003 3.167 3.241 3.165 3.213 550,995 +0.05(+1.51%)
Apr 23, 2003 3.169 3.193 3.156 3.165 644,351 +0.00(+0.13%)
Apr 22, 2003 3.146 3.192 3.135 3.161 1,729,500 +0.02(+0.51%)
Apr 21, 2003 3.203 3.203 3.119 3.145 1,308,433 -0.06(-1.80%)
Apr 17, 2003 3.299 3.309 3.177 3.203 937,895 -0.07(-2.16%)
Apr 16, 2003 3.273 3.309 3.261 3.273 1,000,935 -0.01(-0.30%)
Apr 15, 2003 3.229 3.293 3.229 3.283 1,478,785 +0.07(+2.23%)
Apr 14, 2003 3.215 3.234 3.193 3.212 646,276 +0.01(+0.19%)
Apr 11, 2003 3.191 3.227 3.178 3.205 506,723 +0.02(+0.78%)
Apr 10, 2003 3.179 3.218 3.152 3.180 329,634 +0.02(+0.49%)
Apr 09, 2003 3.121 3.212 3.121 3.165 582,755 +0.03(+0.85%)
Apr 08, 2003 3.130 3.173 3.117 3.138 644,833 +0.02(+0.55%)
Apr 07, 2003 3.117 3.144 3.095 3.121 898,435 +0.02(+0.67%)
Apr 04, 2003 3.094 3.130 3.065 3.100 616,441 +0.04(+1.19%)
Apr 03, 2003 3.135 3.135 3.059 3.064 465,338 -0.06(-1.95%)
Apr 02, 2003 3.013 3.136 2.999 3.125 840,689 +0.11(+3.71%)
Apr 01, 2003 2.986 3.042 2.914 3.013 533,671 +0.03(+0.87%)
Mar 31, 2003 3.000 3.013 2.954 2.987 560,812 -0.03(-0.84%)
Mar 28, 2003 3.052 3.054 2.972 3.013 330,679 -0.06(-1.80%)
Mar 27, 2003 3.072 3.078 3.055 3.068 392,198 +0.01(+0.19%)
Mar 26, 2003 3.104 3.107 3.062 3.062 445,637 -0.04(-1.36%)
Mar 25, 2003 3.078 3.111 3.054 3.104 565,797 +0.02(+0.81%)
Mar 24, 2003 3.122 3.132 3.060 3.079 531,068 -0.06(-2.02%)
Mar 21, 2003 3.098 3.205 3.049 3.143 1,346,450 +0.07(+2.27%)
Mar 20, 2003 3.009 3.094 2.971 3.073 408,554 +0.05(+1.55%)
Mar 19, 2003 2.982 3.035 2.946 3.026 496,136 +0.05(+1.66%)
Mar 18, 2003 2.912 2.980 2.883 2.977 902,270 +0.08(+2.74%)
Mar 17, 2003 2.859 2.909 2.857 2.897 956,282 +0.01(+0.31%)
Mar 14, 2003 2.764 2.914 2.759 2.889 549,898 +0.13(+4.65%)
Mar 13, 2003 2.727 2.764 2.727 2.760 740,595 +0.04(+1.37%)
Mar 12, 2003 2.728 2.733 2.688 2.723 1,505,454 -0.01(-0.19%)
Mar 11, 2003 2.719 2.769 2.717 2.728 355,620 +0.01(+0.34%)
Mar 10, 2003 2.824 2.838 2.710 2.719 478,331 -0.10(-3.68%)
Mar 07, 2003 2.882 2.882 2.818 2.823 422,510 -0.07(-2.37%)
Mar 06, 2003 2.868 2.892 2.834 2.891 319,529 +0.03(+1.20%)
Mar 05, 2003 2.826 2.868 2.817 2.857 294,505 +0.03(+1.00%)
Mar 04, 2003 2.815 2.849 2.810 2.829 233,872 +0.01(+0.51%)
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.