Skip to main content

Landstar System (NQ: LSTR )

183.13 -2.27 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 59.41 60.42 59.07 59.94 524,534 +0.86(+1.46%)
Sep 29, 2016 58.95 59.58 58.47 59.08 254,854 +0.18(+0.31%)
Sep 28, 2016 58.20 58.91 57.74 58.89 251,689 +0.85(+1.47%)
Sep 27, 2016 58.56 58.56 57.99 58.04 243,972 -0.39(-0.66%)
Sep 26, 2016 58.21 59.00 58.21 58.43 286,199 -0.13(-0.23%)
Sep 23, 2016 58.75 59.00 58.42 58.56 201,854 -0.41(-0.70%)
Sep 22, 2016 58.58 59.41 58.36 58.97 393,174 +0.82(+1.41%)
Sep 21, 2016 57.99 58.72 57.57 58.15 309,895 +0.43(+0.75%)
Sep 20, 2016 58.44 58.73 57.71 57.72 255,246 -0.62(-1.06%)
Sep 19, 2016 58.54 58.93 58.16 58.34 249,202 +0.14(+0.24%)
Sep 16, 2016 58.75 59.05 58.13 58.20 453,858 -0.65(-1.11%)
Sep 15, 2016 58.16 59.06 57.94 58.85 397,232 +0.68(+1.17%)
Sep 14, 2016 58.06 58.58 58.04 58.17 533,670 +0.11(+0.18%)
Sep 13, 2016 59.42 59.87 58.00 58.06 564,677 -1.73(-2.90%)
Sep 12, 2016 59.21 60.00 59.14 59.80 220,498 +0.53(+0.89%)
Sep 09, 2016 61.32 61.32 59.27 59.27 263,865 -2.21(-3.59%)
Sep 08, 2016 61.52 61.67 61.23 61.48 184,619 -0.08(-0.13%)
Sep 07, 2016 61.16 61.60 61.12 61.56 258,078 +0.39(+0.63%)
Sep 06, 2016 61.40 61.40 60.70 61.17 210,275 -0.27(-0.44%)
Sep 02, 2016 61.15 61.45 61.45 61.45 243,175 +0.39(+0.63%)
Sep 01, 2016 61.12 61.60 60.80 61.06 280,035 +0.11(+0.17%)
Aug 31, 2016 61.48 61.62 60.56 60.95 257,591 -0.56(-0.92%)
Aug 30, 2016 61.28 61.60 61.15 61.52 170,124 +0.29(+0.47%)
Aug 29, 2016 60.73 61.26 60.53 61.23 219,793 +0.62(+1.02%)
Aug 26, 2016 61.01 61.46 60.54 60.61 199,210 -0.34(-0.56%)
Aug 25, 2016 61.27 61.28 60.95 60.95 210,381 -0.40(-0.65%)
Aug 24, 2016 61.15 61.74 60.97 61.35 242,809 +0.32(+0.52%)
Aug 23, 2016 60.55 61.23 60.54 61.03 216,713 +0.48(+0.80%)
Aug 22, 2016 60.29 60.68 60.10 60.55 292,108 +0.08(+0.13%)
Aug 19, 2016 60.46 60.91 60.14 60.47 341,697 -0.03(-0.04%)
Aug 18, 2016 60.42 60.83 60.26 60.49 235,355 +0.08(+0.13%)
Aug 17, 2016 60.46 60.75 60.05 60.42 269,801 +0.06(+0.10%)
Aug 16, 2016 60.49 60.49 59.94 60.35 247,501 -0.14(-0.23%)
Aug 15, 2016 60.30 60.71 60.28 60.49 387,827 +0.43(+0.72%)
Aug 12, 2016 60.49 60.56 59.98 60.06 356,080 -0.47(-0.77%)
Aug 11, 2016 60.71 61.10 60.18 60.53 287,090 -0.19(-0.32%)
Aug 10, 2016 60.90 61.37 60.66 60.72 216,708 -0.33(-0.55%)
Aug 09, 2016 61.70 61.74 60.96 61.06 318,226 -0.43(-0.70%)
Aug 08, 2016 61.32 61.63 61.06 61.49 266,444 +0.05(+0.09%)
Aug 05, 2016 60.57 61.60 59.87 61.44 501,425 +1.03(+1.71%)
Aug 04, 2016 60.64 61.18 60.33 60.41 366,974 -0.15(-0.25%)
Aug 03, 2016 60.24 60.77 60.10 60.56 414,092 +0.33(+0.54%)
Aug 02, 2016 60.94 61.33 59.88 60.23 580,802 -1.04(-1.69%)
Aug 01, 2016 61.96 62.48 60.85 61.27 364,065 -0.71(-1.15%)
Jul 29, 2016 61.93 62.35 61.25 61.98 660,831 -0.02(-0.03%)
Jul 28, 2016 62.11 62.53 61.69 62.00 292,215 -0.06(-0.10%)
Jul 27, 2016 62.45 62.86 61.88 62.06 369,652 -0.17(-0.27%)
Jul 26, 2016 61.29 62.27 61.29 62.23 527,515 +0.86(+1.40%)
Jul 25, 2016 61.73 62.16 61.15 61.37 296,227 -0.35(-0.57%)
Jul 22, 2016 60.71 61.80 60.71 61.72 513,879 +1.14(+1.89%)
Jul 21, 2016 60.20 62.39 59.83 60.57 599,108 -0.87(-1.42%)
Jul 20, 2016 61.68 62.24 61.25 61.44 733,336 -0.11(-0.19%)
Jul 19, 2016 61.99 62.32 61.48 61.56 613,436 -0.77(-1.23%)
Jul 18, 2016 62.41 64.16 61.35 62.32 411,611 -0.30(-0.48%)
Jul 15, 2016 62.96 62.96 62.32 62.62 224,296 -0.25(-0.39%)
Jul 14, 2016 63.31 63.67 62.81 62.87 389,991 -0.07(-0.11%)
Jul 13, 2016 62.75 63.19 62.32 62.94 271,053 +0.47(+0.75%)
Jul 12, 2016 62.33 62.75 62.15 62.47 416,764 +0.57(+0.92%)
Jul 11, 2016 62.38 62.76 61.08 61.90 386,737 -0.38(-0.61%)
Jul 08, 2016 61.48 62.62 61.03 62.28 249,836 +1.25(+2.05%)
Jul 07, 2016 61.07 61.76 60.67 61.03 266,654 -0.11(-0.19%)
Jul 05, 2016 61.39 62.29 58.67 61.15 497,603 -0.71(-1.15%)
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.