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

Landstar System (NQ: LSTR )

172.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 2.550 2.573 2.538 2.548 323,751 +0.02(+0.75%)
Apr 29, 2002 2.557 2.580 2.521 2.529 287,245 -0.03(-1.08%)
Apr 26, 2002 2.519 2.566 2.519 2.556 293,009 +0.01(+0.37%)
Apr 25, 2002 2.514 2.547 2.514 2.547 339,122 +0.03(+1.05%)
Apr 24, 2002 2.524 2.552 2.517 2.520 1,109,593 -0.02(-0.78%)
Apr 23, 2002 2.537 2.548 2.498 2.540 696,497 -0.01(-0.24%)
Apr 22, 2002 2.555 2.555 2.492 2.546 876,146 +0.01(+0.21%)
Apr 19, 2002 2.587 2.615 2.534 2.541 1,173,959 -0.03(-1.10%)
Apr 18, 2002 2.508 2.589 2.504 2.569 853,089 +0.06(+2.50%)
Apr 17, 2002 2.493 2.515 2.491 2.507 281,481 +0.00(+0.07%)
Apr 16, 2002 2.436 2.508 2.436 2.505 505,321 +0.06(+2.64%)
Apr 15, 2002 2.475 2.493 2.438 2.440 1,099,986 -0.05(-2.17%)
Apr 12, 2002 2.456 2.498 2.431 2.494 414,055 +0.05(+2.12%)
Apr 11, 2002 2.472 2.473 2.429 2.443 574,490 -0.03(-1.15%)
Apr 10, 2002 2.472 2.484 2.440 2.471 733,003 +0.01(+0.58%)
Apr 09, 2002 2.407 2.472 2.389 2.457 414,055 +0.06(+2.65%)
Apr 08, 2002 2.327 2.416 2.316 2.393 472,657 +0.00(+0.01%)
Apr 05, 2002 2.350 2.396 2.350 2.393 236,328 +0.05(+2.00%)
Apr 04, 2002 2.336 2.356 2.316 2.346 349,689 +0.00(+0.06%)
Apr 03, 2002 2.336 2.350 2.336 2.345 222,879 +0.00(+0.20%)
Apr 02, 2002 2.360 2.360 2.325 2.340 556,237 -0.03(-1.30%)
Apr 01, 2002 2.408 2.408 2.350 2.371 508,203 -0.04(-1.83%)
Mar 29, 2002 2.443 2.450 2.412 2.415 327,594 +0.00(+0.00%)
Mar 28, 2002 2.443 2.450 2.412 2.415 327,594 -0.03(-1.11%)
Mar 27, 2002 2.453 2.476 2.427 2.442 306,459 -0.01(-0.59%)
Mar 26, 2002 2.423 2.460 2.417 2.457 358,336 +0.03(+1.30%)
Mar 25, 2002 2.434 2.457 2.423 2.425 434,230 -0.02(-0.76%)
Mar 22, 2002 2.401 2.460 2.397 2.444 520,692 +0.04(+1.51%)
Mar 21, 2002 2.359 2.408 2.315 2.407 1,244,089 +0.03(+1.10%)
Mar 20, 2002 2.337 2.381 2.290 2.381 803,133 +0.04(+1.69%)
Mar 19, 2002 2.412 2.418 2.325 2.341 2,590,011 -0.07(-2.92%)
Mar 18, 2002 2.430 2.453 2.410 2.412 684,969 -0.04(-1.82%)
Mar 15, 2002 2.372 2.457 2.372 2.457 608,114 +0.04(+1.72%)
Mar 14, 2002 2.420 2.440 2.412 2.415 953,001 -0.01(-0.43%)
Mar 13, 2002 2.323 2.431 2.315 2.425 1,016,406 +0.11(+4.75%)
Mar 12, 2002 2.303 2.322 2.284 2.315 393,881 +0.01(+0.59%)
Mar 11, 2002 2.281 2.320 2.281 2.302 976,057 +0.01(+0.58%)
Mar 08, 2002 2.288 2.306 2.281 2.288 764,706 -0.01(-0.39%)
Mar 07, 2002 2.293 2.315 2.284 2.297 468,815 -0.00(-0.14%)
Mar 06, 2002 2.310 2.316 2.293 2.300 456,326 -0.02(-0.67%)
Mar 05, 2002 2.311 2.324 2.252 2.316 524,534 +0.01(+0.28%)
Mar 04, 2002 2.212 2.310 2.212 2.310 1,264,263 +0.09(+4.02%)
Mar 01, 2002 2.136 2.225 2.136 2.220 458,247 +0.08(+3.69%)
Feb 28, 2002 2.213 2.218 2.137 2.141 813,701 -0.07(-3.26%)
Feb 27, 2002 2.177 2.214 2.166 2.213 300,694 +0.05(+2.16%)
Feb 26, 2002 2.125 2.177 2.125 2.166 363,139 +0.03(+1.36%)
Feb 25, 2002 2.081 2.149 2.081 2.137 478,421 +0.06(+2.73%)
Feb 22, 2002 2.005 2.081 2.002 2.081 855,971 +0.06(+3.21%)
Feb 21, 2002 2.035 2.063 2.005 2.016 1,217,189 -0.04(-1.91%)
Feb 20, 2002 2.056 2.074 2.011 2.055 866,539 +0.00(+0.09%)
Feb 19, 2002 2.084 2.084 2.000 2.053 401,566 -0.02(-1.12%)
Feb 18, 2002 2.078 2.083 2.052 2.076 1,563,037 +0.00(+0.00%)
Feb 15, 2002 2.078 2.083 2.052 2.076 1,563,037 -0.01(-0.26%)
Feb 14, 2002 2.082 2.086 2.053 2.082 343,925 +0.00(+0.06%)
Feb 13, 2002 2.069 2.086 2.069 2.081 298,773 +0.00(+0.01%)
Feb 12, 2002 2.084 2.108 2.059 2.080 460,168 +0.00(+0.23%)
Feb 11, 2002 2.082 2.108 2.073 2.076 564,883 -0.03(-1.53%)
Feb 08, 2002 2.086 2.112 2.082 2.108 380,431 +0.03(+1.52%)
Feb 07, 2002 2.195 2.208 2.076 2.076 1,142,256 -0.15(-6.66%)
Feb 06, 2002 2.220 2.231 2.176 2.224 530,299 +0.01(+0.38%)
Feb 05, 2002 2.214 2.231 2.204 2.216 861,735 -0.02(-0.69%)
Feb 04, 2002 2.273 2.273 2.219 2.231 733,964 -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.