Skip to main content

Landstar System (NQ: LSTR )

175.77 -1.30 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 93.76 93.76 88.00 91.57 912,755 -2.49(-2.65%)
Jan 30, 2019 93.59 94.77 91.53 94.06 330,755 +1.02(+1.09%)
Jan 29, 2019 92.46 93.62 91.58 93.04 343,735 +0.55(+0.59%)
Jan 28, 2019 92.35 93.27 91.29 92.49 378,490 -0.42(-0.46%)
Jan 25, 2019 91.52 93.43 91.36 92.92 352,745 +2.01(+2.21%)
Jan 24, 2019 91.59 91.84 90.25 90.91 330,659 -0.27(-0.30%)
Jan 23, 2019 92.00 92.14 89.92 91.18 458,685 -0.68(-0.74%)
Jan 22, 2019 93.87 94.42 91.48 91.85 348,088 -2.37(-2.52%)
Jan 18, 2019 92.25 94.67 91.95 94.22 498,946 +2.88(+3.16%)
Jan 17, 2019 89.62 91.72 89.62 91.34 447,393 +1.79(+2.00%)
Jan 16, 2019 89.51 90.54 89.02 89.55 341,070 +0.26(+0.29%)
Jan 15, 2019 90.01 90.16 88.10 89.28 361,217 -0.47(-0.52%)
Jan 14, 2019 89.73 90.25 88.94 89.75 406,267 -0.86(-0.95%)
Jan 11, 2019 90.62 91.47 89.93 90.61 303,272 -0.10(-0.11%)
Jan 10, 2019 90.84 90.94 89.60 90.71 250,188 -0.23(-0.26%)
Jan 09, 2019 91.57 93.02 90.09 90.94 462,738 -0.62(-0.68%)
Jan 08, 2019 91.37 92.62 90.25 91.57 390,594 +1.23(+1.37%)
Jan 07, 2019 89.37 91.48 88.75 90.33 419,432 +1.65(+1.86%)
Jan 04, 2019 86.74 89.17 86.15 88.68 760,288 +3.24(+3.79%)
Jan 03, 2019 86.71 87.25 85.15 85.44 257,342 -1.72(-1.98%)
Jan 02, 2019 85.25 87.78 84.36 87.17 355,499 +0.92(+1.07%)
Dec 31, 2018 86.29 86.53 85.10 86.25 303,383 +0.42(+0.49%)
Dec 28, 2018 85.53 86.76 85.08 85.82 228,397 +0.30(+0.35%)
Dec 27, 2018 83.59 85.55 83.33 85.53 335,174 +0.68(+0.80%)
Dec 26, 2018 82.24 84.97 81.43 84.85 274,978 +2.97(+3.62%)
Dec 24, 2018 83.06 83.11 81.34 81.88 129,783 -1.38(-1.66%)
Dec 21, 2018 83.97 85.41 83.06 83.26 583,583 -0.41(-0.50%)
Dec 20, 2018 83.86 85.11 83.25 83.68 300,075 -0.25(-0.30%)
Dec 19, 2018 85.82 86.86 83.44 83.93 321,164 -2.14(-2.48%)
Dec 18, 2018 85.74 87.01 85.50 86.07 325,615 +1.21(+1.42%)
Dec 17, 2018 84.18 85.88 83.15 84.86 453,295 +0.58(+0.68%)
Dec 14, 2018 84.37 85.26 83.35 84.28 490,072 -0.49(-0.57%)
Dec 13, 2018 86.84 87.93 84.36 84.77 406,565 -2.24(-2.57%)
Dec 12, 2018 88.19 89.73 86.67 87.00 459,726 -0.10(-0.11%)
Dec 11, 2018 88.42 89.61 86.90 87.10 317,609 -0.38(-0.43%)
Dec 10, 2018 88.36 88.94 86.94 87.48 477,796 -0.67(-0.76%)
Dec 07, 2018 91.19 93.49 87.66 88.15 340,321 -3.17(-3.47%)
Dec 06, 2018 90.81 91.48 89.28 91.32 676,298 -0.71(-0.77%)
Dec 04, 2018 97.60 97.74 91.23 92.03 574,709 -5.85(-5.98%)
Dec 03, 2018 99.12 101.29 96.82 97.88 415,842 -0.45(-0.46%)
Nov 30, 2018 96.71 99.33 96.27 98.34 432,279 +1.57(+1.62%)
Nov 29, 2018 97.33 98.25 96.16 96.77 290,753 -0.78(-0.80%)
Nov 28, 2018 95.80 97.76 94.69 97.55 225,291 +2.09(+2.19%)
Nov 27, 2018 96.14 96.14 92.44 95.46 189,368 -0.86(-0.89%)
Nov 26, 2018 94.92 96.64 94.22 96.32 293,006 +2.10(+2.23%)
Nov 23, 2018 94.19 95.32 93.32 94.22 61,231 -0.33(-0.35%)
Nov 21, 2018 94.55 94.55 94.55 0 +0.89(+0.95%)
Nov 20, 2018 94.88 94.88 93.39 93.66 306,172 -2.15(-2.25%)
Nov 19, 2018 94.76 96.16 94.43 95.81 246,509 +0.72(+0.76%)
Nov 16, 2018 95.24 95.85 94.18 95.09 237,493 -0.60(-0.63%)
Nov 15, 2018 93.27 96.05 92.01 95.69 315,133 +2.10(+2.24%)
Nov 14, 2018 94.30 95.12 92.31 93.59 350,735 +0.04(+0.04%)
Nov 13, 2018 93.84 95.04 92.75 93.56 485,905 +0.33(+0.36%)
Nov 12, 2018 92.44 94.55 91.11 93.22 562,827 +0.63(+0.68%)
Nov 09, 2018 93.15 93.81 91.86 92.59 632,501 -1.22(-1.30%)
Nov 08, 2018 93.20 94.63 91.73 93.81 734,499 -2.14(-2.23%)
Nov 07, 2018 96.32 96.87 94.30 95.96 352,834 +0.06(+0.07%)
Nov 06, 2018 94.01 96.11 94.01 95.89 459,749 +1.63(+1.73%)
Nov 05, 2018 94.02 94.71 91.59 94.26 568,657 +0.47(+0.50%)
Nov 02, 2018 92.75 94.25 92.30 93.80 559,732 +1.71(+1.86%)
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.