Landstar System (NQ: LSTR )

160.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 161.69 162.03 159.91 160.03 196,078 -0.67(-0.42%)
Sep 21, 2021 159.72 161.55 158.81 160.70 249,692 +1.85(+1.16%)
Sep 20, 2021 157.59 159.42 156.52 158.85 365,122 -1.26(-0.79%)
Sep 17, 2021 161.74 161.74 159.74 160.11 508,181 -1.33(-0.82%)
Sep 16, 2021 160.91 162.63 160.04 161.44 232,099 +0.57(+0.35%)
Sep 15, 2021 159.83 162.17 159.83 160.87 333,128 +1.45(+0.91%)
Sep 14, 2021 161.54 162.09 158.19 159.42 301,516 -1.89(-1.17%)
Sep 13, 2021 162.73 162.81 160.44 161.31 213,286 -0.29(-0.18%)
Sep 10, 2021 161.49 163.40 161.34 161.60 268,770 +0.36(+0.22%)
Sep 09, 2021 164.00 164.44 160.01 161.24 268,453 -3.42(-2.08%)
Sep 08, 2021 166.43 166.68 163.24 164.66 272,207 -2.06(-1.24%)
Sep 07, 2021 168.66 169.90 166.63 166.72 164,723 -2.43(-1.44%)
Sep 03, 2021 171.51 171.51 168.95 169.15 210,759 -2.71(-1.58%)
Sep 02, 2021 171.08 173.23 170.74 171.86 308,524 +1.61(+0.95%)
Sep 01, 2021 168.04 171.74 166.32 170.25 319,282 +2.22(+1.32%)
Aug 31, 2021 172.30 172.48 167.80 168.03 263,354 -3.81(-2.22%)
Aug 30, 2021 169.24 172.36 168.82 171.84 295,127 +2.71(+1.60%)
Aug 27, 2021 166.60 171.64 166.60 169.13 340,929 +3.31(+2.00%)
Aug 26, 2021 165.19 166.30 163.58 165.82 218,874 +0.46(+0.28%)
Aug 25, 2021 163.31 166.14 162.73 165.36 255,731 +1.99(+1.22%)
Aug 24, 2021 162.96 164.24 161.66 163.37 263,545 +0.69(+0.42%)
Aug 23, 2021 158.69 162.90 157.84 162.68 395,482 +4.96(+3.14%)
Aug 20, 2021 156.75 158.96 155.99 157.72 392,312 +1.62(+1.04%)
Aug 19, 2021 156.37 157.81 155.38 156.10 245,626 -1.59(-1.01%)
Aug 18, 2021 159.22 162.33 157.55 157.69 289,070 -0.81(-0.51%)
Aug 17, 2021 159.84 159.90 157.16 158.50 182,258 -2.36(-1.47%)
Aug 16, 2021 161.64 161.64 159.58 160.86 203,002 -1.07(-0.66%)
Aug 13, 2021 161.80 162.87 161.00 161.93 169,449 +0.87(+0.54%)
Aug 12, 2021 159.54 161.25 158.62 161.06 161,105 +1.99(+1.25%)
Aug 11, 2021 156.73 159.14 155.95 159.07 268,226 +2.45(+1.56%)
Aug 10, 2021 156.13 157.55 154.91 156.62 227,099 +0.59(+0.38%)
Aug 09, 2021 157.23 158.26 155.66 156.03 162,547 -1.57(-1.00%)
Aug 06, 2021 157.41 158.55 157.02 157.60 142,991 +0.50(+0.32%)
Aug 05, 2021 158.19 159.48 155.61 157.10 136,958 -0.45(-0.29%)
Aug 04, 2021 157.76 159.41 156.97 157.55 325,929 -0.52(-0.33%)
Aug 03, 2021 155.33 158.42 154.62 158.07 189,422 +2.56(+1.65%)
Aug 02, 2021 157.16 158.42 155.45 155.51 269,785 -1.49(-0.95%)
Jul 30, 2021 155.05 158.12 154.70 157.00 489,342 +1.40(+0.90%)
Jul 29, 2021 153.88 155.92 153.53 155.60 296,254 +2.96(+1.94%)
Jul 28, 2021 153.48 153.89 151.06 152.64 247,164 -0.42(-0.27%)
Jul 27, 2021 152.82 154.74 151.96 153.06 200,501 -0.46(-0.30%)
Jul 26, 2021 152.28 153.87 152.28 153.52 234,859 +0.98(+0.64%)
Jul 23, 2021 150.33 153.29 149.90 152.54 270,686 +3.24(+2.17%)
Jul 22, 2021 150.09 151.68 147.24 149.30 741,705 -5.50(-3.55%)
Jul 21, 2021 154.99 155.44 152.27 154.80 477,330 +0.70(+0.45%)
Jul 20, 2021 152.52 155.86 151.89 154.10 330,252 +2.23(+1.47%)
Jul 19, 2021 153.02 153.99 150.67 151.87 392,173 -3.25(-2.10%)
Jul 16, 2021 157.14 157.41 153.55 155.12 1,138,379 -1.78(-1.13%)
Jul 15, 2021 157.29 158.97 156.59 156.90 242,322 -0.96(-0.61%)
Jul 14, 2021 155.75 158.72 155.75 157.86 256,550 +2.09(+1.34%)
Jul 13, 2021 156.30 156.86 154.61 155.77 295,910 -1.48(-0.94%)
Jul 12, 2021 155.94 157.38 155.12 157.25 333,015 +0.20(+0.13%)
Jul 09, 2021 156.45 157.65 155.97 157.05 285,382 +1.98(+1.28%)
Jul 08, 2021 156.62 157.45 153.50 155.07 286,133 -2.99(-1.89%)
Jul 07, 2021 157.05 159.75 157.05 158.06 242,079 +1.11(+0.71%)
Jul 06, 2021 157.77 158.08 155.48 156.95 389,862 -1.12(-0.71%)
Jul 02, 2021 160.09 160.91 157.61 158.07 249,042 -2.04(-1.27%)
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.