FinancialContent is the trusted provider of stock market information to the media industry.
Landstar System (NQ: LSTR)
113.51 USD  +0.05 (+0.04%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 113.73 114.20 112.57 113.46 339,847 +0.56(+0.50%)
Oct 16, 2019 111.97 113.76 111.97 112.90 545,292 +0.61(+0.54%)
Oct 15, 2019 113.06 114.43 112.27 112.29 356,662 -0.75(-0.66%)
Oct 14, 2019 113.72 113.85 112.51 113.04 247,569 -0.99(-0.87%)
Oct 11, 2019 112.00 114.94 110.89 114.03 228,800 +3.18(+2.87%)
Oct 10, 2019 110.06 111.68 110.02 110.85 175,931 +0.84(+0.76%)
Oct 09, 2019 109.41 110.76 109.00 110.01 220,145 +1.14(+1.05%)
Oct 08, 2019 108.81 109.89 108.18 108.87 304,881 -0.90(-0.82%)
Oct 07, 2019 108.83 110.43 107.97 109.77 251,941 +0.24(+0.22%)
Oct 04, 2019 109.31 110.24 108.41 109.53 211,500 +0.32(+0.29%)
Oct 03, 2019 108.50 109.92 106.63 109.21 378,574 +0.57(+0.52%)
Oct 02, 2019 110.26 110.63 108.22 108.64 321,005 -2.59(-2.33%)
Oct 01, 2019 113.37 114.83 110.20 111.23 267,535 -1.35(-1.20%)
Sep 30, 2019 112.99 113.36 112.33 112.58 195,671 +0.12(+0.11%)
Sep 27, 2019 114.12 114.57 112.37 112.46 269,800 -1.54(-1.35%)
Sep 26, 2019 114.45 114.57 113.31 114.00 260,481 -0.15(-0.13%)
Sep 25, 2019 111.87 114.71 111.87 114.15 303,346 +2.39(+2.14%)
Sep 24, 2019 113.36 113.91 110.51 111.76 266,133 -1.28(-1.13%)
Sep 23, 2019 113.18 114.14 112.48 113.04 310,711 -0.39(-0.34%)
Sep 20, 2019 112.09 113.67 111.05 113.43 795,200 +1.87(+1.68%)
Sep 19, 2019 112.49 113.16 111.03 111.56 284,270 -0.33(-0.29%)
Sep 18, 2019 110.56 112.21 109.34 111.89 331,214 +0.66(+0.59%)
Sep 17, 2019 111.44 112.09 110.40 111.23 341,869 -0.67(-0.60%)
Sep 16, 2019 112.14 113.46 111.60 111.90 206,313 -1.37(-1.21%)
Sep 13, 2019 113.74 115.29 112.82 113.27 269,600 +0.08(+0.07%)
Sep 12, 2019 116.13 116.47 112.93 113.19 395,062 -4.39(-3.73%)
Sep 11, 2019 116.12 117.65 114.47 117.58 343,996 +1.90(+1.64%)
Sep 10, 2019 113.06 115.74 112.47 115.68 331,922 +2.20(+1.94%)
Sep 09, 2019 112.20 113.95 111.75 113.48 449,748 +2.09(+1.88%)
Sep 06, 2019 112.92 113.99 110.81 111.39 276,800 -1.32(-1.17%)
Sep 05, 2019 111.00 113.49 110.94 112.71 202,673 +2.59(+2.35%)
Sep 04, 2019 110.77 111.73 109.84 110.12 158,797 +0.39(+0.36%)
Sep 03, 2019 110.55 111.89 108.95 109.73 256,611 -1.79(-1.61%)
Aug 30, 2019 111.70 112.80 111.29 111.52 258,600 +0.15(+0.13%)
Aug 29, 2019 109.33 112.23 109.33 111.37 299,341 +2.77(+2.55%)
Aug 28, 2019 104.54 109.28 103.72 108.60 319,390 +3.46(+3.29%)
Aug 27, 2019 107.25 107.46 105.05 105.14 249,655 -1.16(-1.09%)
Aug 26, 2019 105.67 106.54 104.76 106.30 206,154 +1.43(+1.36%)
Aug 23, 2019 109.18 109.18 104.48 104.87 289,500 -4.73(-4.32%)
Aug 22, 2019 110.51 110.78 109.49 109.60 170,546 -0.89(-0.81%)
Aug 21, 2019 110.09 111.34 109.13 110.49 142,209 +1.31(+1.20%)
Aug 20, 2019 108.89 109.58 108.76 109.18 205,726 +0.05(+0.05%)
Aug 19, 2019 108.90 109.92 108.32 109.13 246,690 +1.73(+1.61%)
Aug 16, 2019 105.00 107.72 105.00 107.40 297,800 +2.84(+2.72%)
Aug 15, 2019 106.78 106.78 104.37 104.56 299,996 -2.17(-2.03%)
Aug 14, 2019 107.81 108.70 105.91 106.73 167,497 -3.42(-3.10%)
Aug 13, 2019 107.48 110.93 106.67 110.15 204,580 +2.54(+2.36%)
Aug 12, 2019 108.77 110.24 107.29 107.61 212,147 -1.83(-1.67%)
Aug 09, 2019 110.58 110.83 109.24 109.44 260,500 -1.60(-1.44%)
Aug 08, 2019 109.45 111.97 109.45 111.04 335,055 +2.21(+2.03%)
Aug 07, 2019 107.85 109.22 106.59 108.83 261,765 -0.53(-0.48%)
Aug 06, 2019 107.54 109.66 107.25 109.36 216,685 +2.40(+2.24%)
Aug 05, 2019 108.27 109.16 106.32 106.96 389,933 -3.18(-2.89%)
Aug 02, 2019 109.28 110.41 104.86 110.14 224,100 +0.25(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.