Landstar System (NQ: LSTR )

187.74 +1.00 (+0.54%)
Streaming Delayed Price Updated: 12:26 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 188.67 191.55 181.08 190.68 834,190 -0.71(-0.37%)
Jan 31, 2024 194.25 196.82 191.24 191.39 385,161 -3.25(-1.67%)
Jan 30, 2024 195.18 196.53 193.61 194.64 200,911 -1.96(-1.00%)
Jan 29, 2024 195.57 196.71 194.05 196.60 310,134 -0.17(-0.09%)
Jan 26, 2024 197.00 199.55 194.74 196.77 143,679 +1.08(+0.55%)
Jan 25, 2024 198.99 199.81 194.59 195.69 176,260 -1.20(-0.61%)
Jan 24, 2024 199.68 200.08 196.61 196.89 188,396 -0.80(-0.40%)
Jan 23, 2024 198.15 198.96 196.85 197.69 186,247 -0.56(-0.28%)
Jan 22, 2024 194.68 198.59 194.68 198.25 178,182 +5.31(+2.75%)
Jan 19, 2024 192.84 193.28 191.14 192.94 261,228 +1.20(+0.62%)
Jan 18, 2024 191.49 193.00 191.06 191.75 285,354 +0.38(+0.20%)
Jan 17, 2024 190.19 191.63 188.63 191.37 282,884 -1.04(-0.54%)
Jan 16, 2024 193.22 194.74 190.60 192.41 354,873 -1.23(-0.63%)
Jan 12, 2024 190.42 194.20 190.42 193.63 351,270 +4.13(+2.18%)
Jan 11, 2024 188.30 189.74 186.03 189.50 250,326 +0.84(+0.44%)
Jan 10, 2024 187.00 189.53 184.40 188.66 321,855 +3.06(+1.65%)
Jan 09, 2024 184.84 186.63 184.05 185.60 189,827 -0.85(-0.45%)
Jan 08, 2024 183.36 186.48 182.87 186.45 208,196 +2.27(+1.23%)
Jan 05, 2024 184.49 186.03 183.37 184.18 375,700 -0.89(-0.48%)
Jan 04, 2024 184.00 185.64 183.16 185.07 282,688 +0.29(+0.16%)
Jan 03, 2024 188.44 188.44 184.47 184.78 306,855 -4.32(-2.29%)
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.