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

Landstar System (NQ: LSTR )

179.59 -4.65 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 10.61 10.91 10.61 10.82 401,794 +0.14(+1.31%)
Aug 30, 2004 10.58 10.76 10.44 10.68 384,820 -0.03(-0.29%)
Aug 27, 2004 10.38 10.74 10.38 10.71 239,815 +0.28(+2.65%)
Aug 26, 2004 10.74 10.74 10.33 10.44 443,743 -0.22(-2.05%)
Aug 25, 2004 10.52 10.72 10.48 10.65 398,884 +0.03(+0.25%)
Aug 24, 2004 10.78 10.81 10.49 10.63 420,465 -0.01(-0.08%)
Aug 23, 2004 10.88 10.89 10.63 10.64 329,291 -0.25(-2.29%)
Aug 20, 2004 10.74 10.90 10.56 10.89 318,380 +0.29(+2.72%)
Aug 19, 2004 10.66 10.75 10.48 10.60 383,123 -0.25(-2.30%)
Aug 18, 2004 10.70 10.85 10.50 10.85 536,857 +0.32(+3.04%)
Aug 17, 2004 10.72 10.73 10.47 10.53 548,739 -0.12(-1.16%)
Aug 16, 2004 10.46 10.70 10.35 10.65 458,050 +0.32(+3.11%)
Aug 13, 2004 10.55 10.55 10.23 10.33 465,082 -0.10(-0.95%)
Aug 12, 2004 10.52 10.71 10.40 10.43 1,231,813 -0.16(-1.50%)
Aug 11, 2004 10.19 10.73 10.11 10.59 1,667,070 +0.42(+4.12%)
Aug 10, 2004 9.836 10.20 9.836 10.17 647,914 +0.30(+3.03%)
Aug 09, 2004 9.646 9.914 9.613 9.869 808,923 +0.21(+2.22%)
Aug 06, 2004 9.815 9.850 9.543 9.654 697,623 -0.24(-2.46%)
Aug 05, 2004 10.20 10.26 9.819 9.898 677,740 -0.36(-3.52%)
Aug 04, 2004 10.26 10.36 10.09 10.26 464,355 -0.07(-0.72%)
Aug 03, 2004 10.39 10.40 10.22 10.33 582,929 -0.00(-0.04%)
Aug 02, 2004 10.17 10.36 10.11 10.34 533,705 +0.07(+0.64%)
Jul 30, 2004 10.37 10.40 10.22 10.27 467,749 -0.10(-0.95%)
Jul 29, 2004 10.27 10.39 10.10 10.37 732,298 +0.21(+2.07%)
Jul 28, 2004 10.10 10.30 10.04 10.16 1,153,249 -0.04(-0.34%)
Jul 27, 2004 9.945 10.24 9.939 10.19 1,139,427 +0.15(+1.46%)
Jul 26, 2004 10.24 10.32 9.959 10.05 854,510 -0.19(-1.89%)
Jul 23, 2004 10.33 10.46 10.08 10.24 585,596 -0.07(-0.67%)
Jul 22, 2004 10.52 10.56 10.26 10.31 753,394 -0.23(-2.16%)
Jul 21, 2004 10.86 11.00 10.52 10.54 892,095 -0.39(-3.57%)
Jul 20, 2004 10.91 11.02 10.90 10.93 925,557 +0.03(+0.28%)
Jul 19, 2004 10.92 10.99 10.83 10.90 607,662 +0.14(+1.26%)
Jul 16, 2004 10.85 10.95 10.70 10.76 577,352 -0.01(-0.08%)
Jul 15, 2004 10.92 10.95 10.71 10.77 657,856 +0.01(+0.08%)
Jul 14, 2004 10.84 10.84 10.63 10.76 440,349 -0.04(-0.40%)
Jul 13, 2004 10.62 10.85 10.62 10.80 268,671 +0.15(+1.41%)
Jul 12, 2004 10.42 10.73 10.41 10.65 311,833 +0.15(+1.43%)
Jul 09, 2004 10.41 10.56 10.37 10.50 278,370 +0.06(+0.59%)
Jul 08, 2004 10.72 10.83 10.42 10.44 470,902 -0.34(-3.14%)
Jul 07, 2004 10.90 10.95 10.73 10.78 507,516 -0.07(-0.61%)
Jul 06, 2004 10.97 10.99 10.67 10.85 486,905 -0.06(-0.55%)
Jul 02, 2004 10.96 10.96 10.85 10.91 275,218 +0.00(+0.04%)
Jul 01, 2004 10.99 10.99 10.85 10.90 596,750 +0.00(+0.00%)
Jun 30, 2004 10.83 10.97 10.71 10.90 306,013 +0.02(+0.17%)
Jun 29, 2004 10.74 10.98 10.60 10.88 337,051 +0.04(+0.32%)
Jun 28, 2004 10.80 11.02 10.75 10.85 431,862 +0.25(+2.31%)
Jun 25, 2004 10.58 10.77 10.52 10.60 748,787 +0.07(+0.63%)
Jun 24, 2004 10.77 10.77 10.48 10.54 211,687 -0.18(-1.69%)
Jun 23, 2004 10.35 10.73 10.28 10.72 435,742 +0.37(+3.57%)
Jun 22, 2004 10.38 10.44 10.30 10.35 435,742 -0.06(-0.57%)
Jun 21, 2004 10.21 10.44 10.20 10.41 301,163 +0.13(+1.28%)
Jun 18, 2004 10.20 10.29 10.16 10.28 531,280 +0.04(+0.36%)
Jun 17, 2004 10.44 10.45 10.23 10.24 451,745 -0.16(-1.55%)
Jun 16, 2004 10.35 10.42 10.27 10.40 343,840 +0.13(+1.26%)
Jun 15, 2004 10.28 10.37 10.20 10.27 402,764 +0.09(+0.91%)
Jun 14, 2004 10.43 10.43 10.17 10.18 535,887 -0.24(-2.26%)
Jun 10, 2004 10.21 10.44 10.21 10.41 843,840 +0.17(+1.69%)
Jun 09, 2004 10.23 10.31 10.08 10.24 790,494 -0.02(-0.22%)
Jun 08, 2004 10.16 10.27 10.07 10.26 525,460 +0.13(+1.30%)
Jun 07, 2004 10.07 10.19 9.912 10.13 352,327 +0.13(+1.28%)
Jun 04, 2004 9.858 10.09 9.848 10.00 500,242 +0.12(+1.17%)
Jun 03, 2004 10.16 10.23 9.881 9.887 337,536 -0.30(-2.92%)
Jun 02, 2004 9.949 10.21 9.949 10.18 320,320 +0.16(+1.63%)
Jun 01, 2004 10.05 10.14 9.902 10.02 858,632 -0.00(-0.04%)
May 28, 2004 9.896 10.11 9.877 10.03 267,458 +0.13(+1.29%)
May 27, 2004 10.00 10.05 9.766 9.898 524,975 -0.10(-0.99%)
May 26, 2004 10.23 10.26 9.931 9.997 535,645 -0.26(-2.51%)
May 25, 2004 9.611 10.26 9.566 10.25 730,116 +0.60(+6.22%)
May 24, 2004 9.401 9.714 9.347 9.654 926,285 +0.26(+2.79%)
May 21, 2004 9.281 9.392 9.075 9.392 396,459 +0.16(+1.79%)
May 20, 2004 9.157 9.298 9.091 9.227 430,407 -0.01(-0.11%)
May 19, 2004 9.318 9.413 9.141 9.238 301,891 -0.07(-0.71%)
May 18, 2004 9.217 9.316 9.176 9.304 185,014 +0.10(+1.12%)
May 17, 2004 9.083 9.262 9.001 9.201 425,072 -0.04(-0.45%)
May 14, 2004 9.306 9.345 9.168 9.242 256,062 +0.00(+0.02%)
May 13, 2004 9.081 9.361 9.081 9.240 519,641 +0.13(+1.38%)
May 12, 2004 9.110 9.114 8.939 9.114 389,185 +0.03(+0.32%)
May 11, 2004 9.073 9.141 9.021 9.085 242,725 +0.05(+0.52%)
May 10, 2004 9.147 9.149 8.939 9.038 510,669 -0.15(-1.62%)
May 07, 2004 9.382 9.471 9.186 9.186 393,549 -0.21(-2.22%)
May 06, 2004 9.382 9.446 9.174 9.394 409,311 -0.02(-0.20%)
May 05, 2004 9.547 9.547 9.390 9.413 197,866 -0.06(-0.59%)
May 04, 2004 9.611 9.611 9.392 9.469 373,423 -0.07(-0.71%)
May 03, 2004 9.221 9.640 9.221 9.537 1,077,594 +0.24(+2.57%)
Apr 30, 2004 9.176 9.432 9.060 9.298 740,543 +0.07(+0.71%)
Apr 29, 2004 9.310 9.456 9.178 9.232 633,850 -0.08(-0.84%)
Apr 28, 2004 9.376 9.460 9.258 9.310 684,772 -0.16(-1.72%)
Apr 27, 2004 9.485 9.580 9.386 9.473 364,694 +0.04(+0.39%)
Apr 26, 2004 9.271 9.549 9.192 9.436 455,625 +0.07(+0.79%)
Apr 23, 2004 9.444 9.473 9.201 9.361 267,943 -0.06(-0.61%)
Apr 22, 2004 9.254 9.432 9.248 9.419 333,656 +0.15(+1.65%)
Apr 21, 2004 9.073 9.277 8.966 9.267 237,148 +0.17(+1.84%)
Apr 20, 2004 9.093 9.300 9.062 9.100 413,191 -0.04(-0.38%)
Apr 19, 2004 8.933 9.205 8.933 9.135 328,806 +0.12(+1.33%)
Apr 16, 2004 8.846 9.174 8.838 9.015 641,852 +0.09(+0.99%)
Apr 15, 2004 9.073 9.112 8.842 8.926 786,614 -0.09(-0.96%)
Apr 14, 2004 8.889 9.015 8.784 9.013 464,839 +0.11(+1.20%)
Apr 13, 2004 8.908 8.959 8.850 8.906 497,332 +0.05(+0.58%)
Apr 12, 2004 8.764 8.914 8.764 8.854 323,472 +0.05(+0.56%)
Apr 08, 2004 8.815 8.891 8.671 8.805 292,192 +0.08(+0.90%)
Apr 07, 2004 8.788 8.788 8.629 8.726 322,744 -0.04(-0.49%)
Apr 06, 2004 8.737 8.848 8.693 8.770 338,991 -0.00(-0.02%)
Apr 05, 2004 8.786 8.858 8.712 8.772 311,833 -0.05(-0.61%)
Apr 02, 2004 8.671 8.867 8.658 8.825 374,636 +0.22(+2.56%)
Apr 01, 2004 8.514 8.648 8.444 8.605 294,131 +0.16(+1.90%)
Mar 31, 2004 8.504 8.545 8.419 8.444 327,837 -0.07(-0.87%)
Mar 30, 2004 8.547 8.553 8.454 8.518 362,754 -0.03(-0.34%)
Mar 29, 2004 8.413 8.547 8.355 8.547 327,594 +0.15(+1.77%)
Mar 26, 2004 8.403 8.485 8.341 8.399 367,361 +0.02(+0.25%)
Mar 25, 2004 8.258 8.382 8.205 8.378 462,415 +0.20(+2.42%)
Mar 24, 2004 8.137 8.250 8.137 8.180 511,881 +0.02(+0.23%)
Mar 23, 2004 8.042 8.370 8.042 8.161 503,637 +0.16(+2.04%)
Mar 22, 2004 8.073 8.139 7.945 7.998 363,724 -0.03(-0.33%)
Mar 19, 2004 8.345 8.423 7.939 8.025 574,927 -0.22(-2.70%)
Mar 18, 2004 8.196 8.345 8.155 8.248 534,190 -0.07(-0.84%)
Mar 17, 2004 8.234 8.475 8.194 8.318 708,050 +0.11(+1.31%)
Mar 16, 2004 8.166 8.363 8.145 8.211 628,273 -0.07(-0.90%)
Mar 15, 2004 8.454 8.500 8.168 8.285 759,941 -0.21(-2.52%)
Mar 12, 2004 8.341 8.524 8.312 8.500 682,347 +0.16(+1.88%)
Mar 11, 2004 8.176 8.607 8.139 8.343 1,437,681 +0.11(+1.30%)
Mar 10, 2004 8.102 8.297 7.939 8.236 1,102,570 +0.09(+1.14%)
Mar 09, 2004 8.023 8.442 7.838 8.143 2,774,490 +0.38(+4.86%)
Mar 08, 2004 7.279 7.834 7.085 7.765 2,532,492 +0.60(+8.34%)
Mar 05, 2004 7.178 7.328 7.130 7.168 469,689 +0.03(+0.40%)
Mar 04, 2004 7.260 7.266 7.031 7.139 422,647 +0.02(+0.32%)
Mar 03, 2004 7.165 7.291 7.044 7.116 392,822 -0.06(-0.78%)
Mar 02, 2004 7.312 7.440 7.165 7.172 625,606 -0.23(-3.15%)
Mar 01, 2004 7.372 7.405 7.219 7.405 258,244 +0.05(+0.62%)
Feb 27, 2004 7.320 7.370 7.205 7.359 560,378 +0.07(+0.96%)
Feb 26, 2004 7.217 7.310 7.217 7.289 442,531 +0.08(+1.09%)
Feb 25, 2004 7.236 7.260 7.190 7.211 370,514 +0.00(+0.06%)
Feb 24, 2004 7.097 7.252 7.011 7.207 558,923 +0.19(+2.76%)
Feb 23, 2004 7.116 7.163 7.013 7.013 408,341 -0.11(-1.53%)
Feb 20, 2004 7.151 7.217 7.083 7.122 259,456 +0.02(+0.23%)
Feb 19, 2004 7.384 7.384 7.091 7.106 294,859 -0.12(-1.71%)
Feb 18, 2004 7.413 7.460 7.188 7.229 689,621 -0.23(-3.07%)
Feb 17, 2004 7.526 7.619 7.405 7.458 843,113 +0.33(+4.60%)
Feb 13, 2004 7.423 7.460 7.130 7.130 694,471 -0.31(-4.13%)
Feb 12, 2004 7.260 7.456 7.238 7.438 442,531 +0.15(+2.12%)
Feb 11, 2004 7.227 7.304 7.135 7.283 720,659 -0.01(-0.14%)
Feb 10, 2004 7.330 7.401 7.203 7.293 699,563 -0.04(-0.51%)
Feb 09, 2004 7.421 7.464 7.310 7.330 573,229 -0.04(-0.59%)
Feb 06, 2004 7.258 7.401 7.104 7.374 577,109 +0.21(+2.91%)
Feb 05, 2004 7.217 7.238 7.089 7.165 490,300 +0.08(+1.08%)
Feb 04, 2004 7.372 7.372 7.089 7.089 489,088 -0.26(-3.54%)
Feb 03, 2004 7.423 7.444 7.293 7.349 581,959 -0.00(-0.06%)
Feb 02, 2004 7.594 7.633 7.306 7.353 716,294 -0.03(-0.42%)
Jan 30, 2004 7.629 7.751 7.351 7.384 620,271 -0.27(-3.53%)
Jan 29, 2004 7.683 8.007 7.629 7.654 406,886 -0.15(-1.98%)
Jan 28, 2004 7.765 8.075 7.644 7.809 1,222,114 +0.32(+4.30%)
Jan 27, 2004 7.772 7.854 7.485 7.487 474,781 -0.29(-3.71%)
Jan 26, 2004 8.042 8.300 7.704 7.776 800,678 -0.06(-0.74%)
Jan 23, 2004 7.652 7.836 7.629 7.834 376,091 +0.17(+2.21%)
Jan 22, 2004 7.803 7.994 7.664 7.664 320,805 -0.22(-2.80%)
Jan 21, 2004 7.650 7.959 7.636 7.885 450,533 +0.19(+2.41%)
Jan 20, 2004 7.846 7.846 7.631 7.700 537,584 -0.02(-0.29%)
Jan 16, 2004 8.073 8.085 7.716 7.722 657,856 -0.27(-3.35%)
Jan 15, 2004 8.196 8.196 7.941 7.990 248,799 -0.15(-1.90%)
Jan 14, 2004 8.172 8.178 8.095 8.145 256,081 -0.01(-0.10%)
Jan 13, 2004 8.172 8.172 7.974 8.153 250,526 -0.02(-0.23%)
Jan 12, 2004 8.060 8.192 8.048 8.172 410,169 +0.20(+2.48%)
Jan 09, 2004 8.155 8.155 7.939 7.974 221,013 -0.14(-1.68%)
Jan 08, 2004 8.042 8.110 7.941 8.110 286,741 +0.06(+0.72%)
Jan 07, 2004 7.813 8.052 7.714 8.052 342,618 +0.32(+4.11%)
Jan 06, 2004 7.782 7.831 7.623 7.735 283,220 +0.04(+0.56%)
Jan 05, 2004 7.547 7.815 7.508 7.691 944,228 -0.08(-1.09%)
Jan 02, 2004 7.848 7.935 7.761 7.776 467,749 -0.07(-0.87%)
Dec 31, 2003 8.015 8.054 7.838 7.844 473,326 -0.21(-2.64%)
Dec 30, 2003 8.019 8.141 7.978 8.056 225,640 +0.04(+0.44%)
Dec 29, 2003 7.959 8.104 7.889 8.021 364,274 +0.11(+1.33%)
Dec 26, 2003 7.881 7.937 7.838 7.916 74,367 +0.05(+0.63%)
Dec 24, 2003 7.959 7.970 7.840 7.867 122,252 -0.11(-1.37%)
Dec 23, 2003 7.918 7.984 7.836 7.976 512,366 +0.11(+1.39%)
Dec 22, 2003 7.867 7.920 7.805 7.867 205,853 +0.06(+0.79%)
Dec 19, 2003 7.844 7.916 7.671 7.805 736,673 +0.01(+0.19%)
Dec 18, 2003 7.794 7.823 7.615 7.790 409,061 +0.06(+0.72%)
Dec 17, 2003 7.710 7.792 7.621 7.735 539,444 +0.07(+0.86%)
Dec 16, 2003 7.634 7.914 7.557 7.669 754,442 -0.32(-4.05%)
Dec 15, 2003 8.135 8.238 7.939 7.992 484,163 -0.01(-0.18%)
Dec 12, 2003 8.011 8.124 7.889 8.007 374,728 +0.08(+1.07%)
Dec 11, 2003 7.836 7.968 7.786 7.922 229,211 +0.09(+1.11%)
Dec 10, 2003 7.918 7.918 7.792 7.836 315,000 -0.04(-0.47%)
Dec 09, 2003 7.648 7.978 7.638 7.873 974,277 +0.26(+3.36%)
Dec 08, 2003 7.607 7.640 7.372 7.617 417,555 +0.13(+1.76%)
Dec 05, 2003 7.497 7.598 7.434 7.485 405,191 +0.01(+0.19%)
Dec 04, 2003 7.423 7.545 7.271 7.471 362,558 +0.17(+2.32%)
Dec 03, 2003 7.489 7.522 7.279 7.302 258,971 -0.16(-2.18%)
Dec 02, 2003 7.398 7.506 7.320 7.464 364,953 +0.09(+1.26%)
Dec 01, 2003 7.475 7.514 7.326 7.372 225,453 -0.05(-0.69%)
Nov 28, 2003 7.421 7.434 7.283 7.423 207,104 +0.11(+1.55%)
Nov 26, 2003 7.357 7.462 7.273 7.310 546,273 -0.11(-1.45%)
Nov 25, 2003 7.330 7.444 7.330 7.417 416,074 +0.08(+1.04%)
Nov 24, 2003 7.114 7.353 7.011 7.341 422,708 +0.33(+4.77%)
Nov 21, 2003 7.031 7.108 6.949 7.007 848,052 -0.02(-0.35%)
Nov 20, 2003 6.990 7.056 6.908 7.031 439,733 -0.01(-0.12%)
Nov 19, 2003 7.102 7.176 6.992 7.040 655,101 -0.06(-0.90%)
Nov 18, 2003 7.246 7.248 7.013 7.104 607,487 -0.15(-2.13%)
Nov 17, 2003 7.460 7.588 7.095 7.258 781,173 -0.33(-4.30%)
Nov 14, 2003 7.658 7.726 7.522 7.584 619,020 +3.76(+98.09%)
Nov 13, 2003 3.832 3.851 3.806 3.829 315,935 -0.01(-0.31%)
Nov 12, 2003 3.742 3.851 3.742 3.840 209,951 +0.08(+2.25%)
Nov 11, 2003 3.750 3.774 3.708 3.756 431,057 -0.00(-0.04%)
Nov 10, 2003 3.853 3.889 3.753 3.757 626,236 -0.12(-3.16%)
Nov 07, 2003 3.853 3.928 3.837 3.880 351,401 +0.03(+0.66%)
Nov 06, 2003 3.897 3.897 3.826 3.855 471,207 -0.04(-1.15%)
Nov 05, 2003 3.866 3.906 3.789 3.900 362,230 +0.08(+2.00%)
Nov 04, 2003 3.845 3.892 3.809 3.823 831,226 -0.06(-1.42%)
Nov 03, 2003 3.765 3.900 3.745 3.879 460,286 +0.11(+3.04%)
Oct 31, 2003 3.740 3.781 3.712 3.764 351,653 +0.04(+1.05%)
Oct 30, 2003 3.750 3.807 3.720 3.725 421,353 -0.03(-0.67%)
Oct 29, 2003 3.724 3.784 3.713 3.750 610,829 +0.02(+0.57%)
Oct 28, 2003 3.634 3.737 3.611 3.729 1,140,271 +0.09(+2.61%)
Oct 27, 2003 3.608 3.683 3.583 3.634 468,477 +0.05(+1.41%)
Oct 24, 2003 3.505 3.607 3.501 3.584 306,498 +0.05(+1.49%)
Oct 23, 2003 3.515 3.557 3.505 3.531 177,982 -0.00(-0.03%)
Oct 22, 2003 3.544 3.574 3.517 3.532 287,584 -0.02(-0.67%)
Oct 21, 2003 3.454 3.631 3.454 3.556 592,885 +0.09(+2.65%)
Oct 20, 2003 3.473 3.484 3.402 3.464 455,378 +0.06(+1.65%)
Oct 17, 2003 3.421 3.472 3.387 3.408 614,107 -0.01(-0.18%)
Oct 16, 2003 3.338 3.441 3.327 3.414 797,032 +0.08(+2.28%)
Oct 15, 2003 3.280 3.366 3.280 3.338 522,512 +0.03(+0.81%)
Oct 14, 2003 3.351 3.361 3.276 3.311 720,805 +0.01(+0.19%)
Oct 13, 2003 3.217 3.361 3.210 3.305 254,287 +0.06(+1.84%)
Oct 10, 2003 3.325 3.325 3.217 3.245 323,244 -0.06(-1.76%)
Oct 09, 2003 3.266 3.336 3.245 3.303 351,348 +0.06(+1.84%)
Oct 08, 2003 3.276 3.292 3.222 3.244 343,021 -0.04(-1.08%)
Oct 07, 2003 3.257 3.291 3.252 3.279 419,548 +0.02(+0.60%)
Oct 06, 2003 3.355 3.355 3.248 3.260 416,197 -0.07(-2.12%)
Oct 03, 2003 3.248 3.360 3.245 3.330 414,403 +0.09(+2.82%)
Oct 02, 2003 3.248 3.303 3.235 3.239 492,919 -0.02(-0.68%)
Oct 01, 2003 3.147 3.279 3.147 3.261 510,349 +0.10(+3.01%)
Sep 30, 2003 3.196 3.209 3.146 3.166 734,233 -0.02(-0.55%)
Sep 29, 2003 3.200 3.231 3.179 3.183 540,470 -0.03(-0.88%)
Sep 26, 2003 3.182 3.242 3.176 3.212 500,577 +0.03(+0.87%)
Sep 25, 2003 3.290 3.296 3.184 3.184 525,106 -0.12(-3.77%)
Sep 24, 2003 3.391 3.407 3.287 3.308 316,847 -0.08(-2.45%)
Sep 23, 2003 3.399 3.487 3.367 3.391 538,525 -0.01(-0.17%)
Sep 22, 2003 3.340 3.398 3.300 3.397 479,980 +0.03(+0.97%)
Sep 19, 2003 3.364 3.385 3.343 3.365 977,458 -0.01(-0.35%)
Sep 18, 2003 3.320 3.393 3.312 3.377 715,465 +0.01(+0.43%)
Sep 17, 2003 3.408 3.408 3.319 3.362 421,639 -0.07(-2.01%)
Sep 16, 2003 3.376 3.446 3.367 3.431 864,592 +0.06(+1.63%)
Sep 15, 2003 3.248 3.394 3.241 3.376 1,185,742 +0.19(+5.87%)
Sep 12, 2003 3.165 3.231 3.145 3.189 507,274 -0.05(-1.54%)
Sep 11, 2003 3.101 3.239 3.101 3.239 604,267 +0.10(+3.27%)
Sep 10, 2003 3.208 3.208 3.121 3.136 2,402,036 -0.04(-1.36%)
Sep 09, 2003 3.195 3.218 3.176 3.180 1,099,418 -0.03(-0.88%)
Sep 08, 2003 3.094 3.222 3.078 3.208 951,988 +0.10(+3.35%)
Sep 05, 2003 3.135 3.175 3.101 3.104 377,303 -0.08(-2.53%)
Sep 04, 2003 3.155 3.184 3.151 3.184 243,937 +0.02(+0.60%)
Sep 03, 2003 3.197 3.197 3.156 3.165 250,242 -0.03(-1.00%)
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.