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

Landstar System (NQ: LSTR )

181.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2002 2.545 2.569 2.533 2.543 324,341 +0.02(+0.75%)
Apr 29, 2002 2.552 2.575 2.516 2.524 287,768 -0.03(-1.08%)
Apr 26, 2002 2.514 2.561 2.514 2.552 293,543 +0.01(+0.37%)
Apr 25, 2002 2.510 2.542 2.510 2.542 339,740 +0.03(+1.05%)
Apr 24, 2002 2.520 2.547 2.513 2.516 1,111,615 -0.02(-0.78%)
Apr 23, 2002 2.533 2.544 2.494 2.535 697,767 -0.01(-0.23%)
Apr 22, 2002 2.551 2.551 2.488 2.541 877,743 +0.01(+0.20%)
Apr 19, 2002 2.582 2.610 2.530 2.536 1,176,098 -0.03(-1.10%)
Apr 18, 2002 2.504 2.584 2.500 2.565 854,644 +0.06(+2.50%)
Apr 17, 2002 2.488 2.510 2.487 2.502 281,994 +0.00(+0.07%)
Apr 16, 2002 2.431 2.503 2.431 2.500 506,242 +0.06(+2.64%)
Apr 15, 2002 2.470 2.489 2.433 2.436 1,101,990 -0.05(-2.17%)
Apr 12, 2002 2.452 2.494 2.426 2.490 414,810 +0.05(+2.12%)
Apr 11, 2002 2.467 2.469 2.425 2.438 575,537 -0.03(-1.15%)
Apr 10, 2002 2.468 2.479 2.436 2.466 734,339 +0.01(+0.58%)
Apr 09, 2002 2.403 2.468 2.385 2.452 414,810 +0.06(+2.65%)
Apr 08, 2002 2.323 2.411 2.312 2.389 473,519 +0.00(+0.01%)
Apr 05, 2002 2.346 2.392 2.346 2.388 236,759 +0.05(+2.00%)
Apr 04, 2002 2.332 2.352 2.312 2.342 350,327 +0.00(+0.06%)
Apr 03, 2002 2.331 2.346 2.331 2.340 223,285 +0.00(+0.20%)
Apr 02, 2002 2.356 2.356 2.321 2.336 557,251 -0.03(-1.30%)
Apr 01, 2002 2.404 2.404 2.345 2.366 509,129 -0.04(-1.83%)
Mar 29, 2002 2.439 2.446 2.408 2.411 328,191 +0.00(+0.00%)
Mar 28, 2002 2.439 2.446 2.408 2.411 328,191 -0.03(-1.11%)
Mar 27, 2002 2.448 2.471 2.422 2.438 307,017 -0.01(-0.59%)
Mar 26, 2002 2.418 2.456 2.413 2.452 358,989 +0.03(+1.30%)
Mar 25, 2002 2.430 2.452 2.419 2.421 435,021 -0.02(-0.76%)
Mar 22, 2002 2.397 2.456 2.392 2.439 521,641 +0.04(+1.51%)
Mar 21, 2002 2.355 2.404 2.311 2.403 1,246,356 +0.03(+1.10%)
Mar 20, 2002 2.332 2.377 2.286 2.377 804,597 +0.04(+1.69%)
Mar 19, 2002 2.408 2.413 2.321 2.337 2,594,731 -0.07(-2.92%)
Mar 18, 2002 2.425 2.448 2.405 2.407 686,217 -0.04(-1.82%)
Mar 15, 2002 2.368 2.452 2.367 2.452 609,222 +0.04(+1.72%)
Mar 14, 2002 2.415 2.436 2.408 2.411 954,738 -0.01(-0.43%)
Mar 13, 2002 2.318 2.426 2.311 2.421 1,018,258 +0.11(+4.75%)
Mar 12, 2002 2.299 2.318 2.280 2.311 394,599 +0.01(+0.59%)
Mar 11, 2002 2.277 2.316 2.277 2.298 977,836 +0.01(+0.58%)
Mar 08, 2002 2.284 2.301 2.277 2.284 766,100 -0.01(-0.39%)
Mar 07, 2002 2.289 2.311 2.280 2.293 469,669 -0.00(-0.14%)
Mar 06, 2002 2.305 2.311 2.289 2.296 457,157 -0.02(-0.67%)
Mar 05, 2002 2.307 2.320 2.247 2.312 525,490 +0.01(+0.28%)
Mar 04, 2002 2.208 2.305 2.208 2.305 1,266,567 +0.09(+4.02%)
Mar 01, 2002 2.133 2.221 2.133 2.216 459,082 +0.08(+3.69%)
Feb 28, 2002 2.209 2.214 2.133 2.137 815,184 -0.07(-3.26%)
Feb 27, 2002 2.173 2.209 2.162 2.209 301,242 +0.05(+2.16%)
Feb 26, 2002 2.121 2.173 2.121 2.162 363,801 +0.03(+1.36%)
Feb 25, 2002 2.077 2.145 2.077 2.133 479,293 +0.06(+2.73%)
Feb 22, 2002 2.001 2.077 1.999 2.077 857,531 +0.06(+3.21%)
Feb 21, 2002 2.031 2.059 2.001 2.012 1,219,408 -0.04(-1.91%)
Feb 20, 2002 2.052 2.070 2.008 2.051 868,118 +0.00(+0.09%)
Feb 19, 2002 2.080 2.080 1.996 2.049 402,298 -0.02(-1.12%)
Feb 18, 2002 2.074 2.079 2.048 2.073 1,565,885 +0.00(+0.00%)
Feb 15, 2002 2.074 2.079 2.048 2.073 1,565,885 -0.01(-0.26%)
Feb 14, 2002 2.078 2.082 2.049 2.078 344,552 +0.00(+0.06%)
Feb 13, 2002 2.065 2.082 2.065 2.077 299,318 +0.00(+0.01%)
Feb 12, 2002 2.080 2.104 2.056 2.076 461,007 +0.00(+0.23%)
Feb 11, 2002 2.079 2.104 2.069 2.072 565,913 -0.03(-1.53%)
Feb 08, 2002 2.082 2.108 2.078 2.104 381,125 +0.03(+1.52%)
Feb 07, 2002 2.191 2.204 2.073 2.073 1,144,338 -0.15(-6.66%)
Feb 06, 2002 2.216 2.227 2.172 2.220 531,265 +0.01(+0.38%)
Feb 05, 2002 2.210 2.227 2.200 2.212 863,306 -0.02(-0.69%)
Feb 04, 2002 2.269 2.269 2.215 2.227 735,302 -0.02(-1.08%)
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.