Landstar System (NQ: LSTR )

174.09 -2.16 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 180.04 180.29 176.02 176.25 209,530 -2.66(-1.49%)
Apr 12, 2024 179.65 179.89 177.13 178.91 215,312 -2.29(-1.26%)
Apr 11, 2024 179.99 181.93 178.38 181.20 203,662 +2.29(+1.28%)
Apr 10, 2024 181.72 182.28 178.66 178.91 263,172 -5.81(-3.15%)
Apr 09, 2024 185.23 185.53 183.80 184.72 360,613 -0.95(-0.51%)
Apr 08, 2024 188.17 189.21 185.53 185.67 232,667 -2.30(-1.22%)
Apr 05, 2024 187.17 188.90 186.76 187.97 255,617 -0.04(-0.02%)
Apr 04, 2024 189.74 191.98 187.13 188.01 197,594 -1.31(-0.69%)
Apr 03, 2024 187.40 189.78 186.98 189.32 203,482 +1.69(+0.90%)
Apr 02, 2024 188.52 189.01 186.05 187.63 215,485 -2.19(-1.15%)
Apr 01, 2024 191.81 192.25 188.53 189.82 227,569 -2.94(-1.53%)
Mar 28, 2024 187.98 193.25 187.62 192.76 392,560 +5.45(+2.91%)
Mar 27, 2024 185.09 188.19 184.82 187.31 312,348 +2.60(+1.41%)
Mar 26, 2024 184.00 186.24 183.60 184.71 224,405 +1.29(+0.70%)
Mar 25, 2024 184.90 185.31 182.84 183.42 208,314 -1.99(-1.07%)
Mar 22, 2024 187.87 187.87 184.86 185.41 185,217 -1.60(-0.86%)
Mar 21, 2024 184.66 187.72 184.66 187.01 170,170 +2.19(+1.18%)
Mar 20, 2024 179.27 185.13 178.76 184.82 226,673 +4.88(+2.71%)
Mar 19, 2024 178.75 182.40 178.75 179.94 245,264 -0.01(-0.01%)
Mar 18, 2024 185.03 185.06 179.73 179.95 231,170 -3.68(-2.00%)
Mar 15, 2024 183.09 184.44 182.10 183.63 850,072 +0.11(+0.06%)
Mar 14, 2024 186.13 186.39 181.96 183.52 225,602 -2.73(-1.47%)
Mar 13, 2024 187.76 187.92 185.60 186.25 208,318 -1.60(-0.85%)
Mar 12, 2024 187.94 188.01 185.96 187.85 214,685 -0.26(-0.14%)
Mar 11, 2024 186.63 188.48 185.75 188.11 196,488 +1.74(+0.93%)
Mar 08, 2024 188.99 189.34 185.88 186.37 152,156 -1.47(-0.78%)
Mar 07, 2024 184.88 188.04 184.00 187.84 293,779 +4.58(+2.50%)
Mar 06, 2024 185.55 186.73 182.60 183.26 220,795 -1.83(-0.99%)
Mar 05, 2024 184.17 186.75 182.61 185.09 258,482 -0.32(-0.17%)
Mar 04, 2024 188.10 189.22 184.96 185.41 240,871 -1.33(-0.71%)
Mar 01, 2024 189.97 190.00 183.29 186.74 287,816 -3.46(-1.82%)
Feb 29, 2024 192.01 192.01 185.97 190.20 442,858 -0.76(-0.40%)
Feb 28, 2024 193.25 193.64 190.53 190.96 172,510 -3.79(-1.95%)
Feb 27, 2024 195.44 195.72 194.20 194.75 246,566 -0.27(-0.14%)
Feb 26, 2024 194.56 195.57 193.06 195.02 134,553 -0.16(-0.08%)
Feb 23, 2024 195.16 196.13 193.63 195.18 129,180 +1.27(+0.65%)
Feb 22, 2024 191.65 194.02 191.65 193.91 212,702 +2.93(+1.53%)
Feb 21, 2024 191.48 192.62 190.50 190.98 188,123 -0.12(-0.06%)
Feb 20, 2024 192.36 192.65 189.67 191.10 213,165 -3.11(-1.60%)
Feb 16, 2024 196.14 196.39 193.78 194.21 210,540 -2.33(-1.19%)
Feb 15, 2024 196.00 196.82 192.91 196.54 298,174 +2.15(+1.11%)
Feb 14, 2024 193.25 194.48 191.67 194.39 236,165 +2.55(+1.33%)
Feb 13, 2024 189.58 192.59 187.50 191.84 306,286 -1.61(-0.83%)
Feb 12, 2024 193.16 194.89 191.81 193.45 184,967 +0.52(+0.27%)
Feb 09, 2024 190.41 193.04 188.01 192.93 259,121 +2.75(+1.45%)
Feb 08, 2024 189.86 190.82 185.67 190.18 319,475 +0.06(+0.03%)
Feb 07, 2024 193.49 194.03 189.94 190.12 325,973 -3.23(-1.67%)
Feb 06, 2024 191.90 195.32 190.60 193.35 235,679 +1.03(+0.53%)
Feb 05, 2024 190.43 192.70 188.58 192.33 292,778 +0.78(+0.41%)
Feb 02, 2024 188.40 194.07 182.83 191.55 578,716 +0.87(+0.46%)
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.