Skip to main content

Landstar System (NQ: LSTR )

181.27 -3.37 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 183.25 183.40 180.16 181.27 254,996 -3.37(-1.83%)
Oct 02, 2024 185.98 186.21 183.39 184.64 135,829 -1.42(-0.76%)
Oct 01, 2024 187.82 187.82 182.29 186.06 158,836 -2.81(-1.49%)
Sep 30, 2024 187.66 192.31 187.03 188.87 296,987 +1.94(+1.04%)
Sep 27, 2024 186.09 189.86 185.12 186.93 176,604 +2.37(+1.28%)
Sep 26, 2024 185.17 185.79 183.32 184.56 200,052 +1.41(+0.77%)
Sep 25, 2024 186.09 186.83 182.67 183.15 156,809 -2.45(-1.32%)
Sep 24, 2024 183.07 185.94 183.07 185.60 189,444 +3.31(+1.82%)
Sep 23, 2024 180.71 183.08 178.40 182.29 248,169 +2.70(+1.50%)
Sep 20, 2024 182.95 184.14 178.26 179.59 503,825 -4.65(-2.52%)
Sep 19, 2024 185.38 186.57 183.88 184.24 183,818 +1.46(+0.80%)
Sep 18, 2024 183.55 186.08 182.35 182.78 214,552 -1.34(-0.73%)
Sep 17, 2024 184.94 186.61 183.74 184.12 178,533 +0.45(+0.25%)
Sep 16, 2024 183.38 185.04 181.37 183.67 187,265 +1.30(+0.71%)
Sep 13, 2024 183.68 185.82 181.62 182.37 243,628 +0.20(+0.11%)
Sep 12, 2024 180.49 182.31 178.22 182.17 180,332 +2.82(+1.57%)
Sep 11, 2024 180.59 181.66 175.84 179.35 179,756 -2.25(-1.24%)
Sep 10, 2024 181.36 182.09 179.87 181.60 156,028 +0.00(+0.00%)
Sep 09, 2024 180.00 182.68 179.95 181.60 168,101 +1.58(+0.88%)
Sep 06, 2024 180.99 182.34 179.55 180.02 148,807 -0.51(-0.28%)
Sep 05, 2024 183.72 184.07 179.80 180.53 121,483 -3.47(-1.89%)
Sep 04, 2024 182.75 184.10 181.32 184.00 255,343 +1.54(+0.84%)
Sep 03, 2024 181.63 184.38 179.99 182.46 215,596 -0.10(-0.05%)
Aug 30, 2024 180.69 182.75 179.70 182.56 333,737 +1.90(+1.05%)
Aug 29, 2024 183.80 184.35 180.27 180.66 182,709 -1.60(-0.88%)
Aug 28, 2024 180.49 183.43 180.49 182.26 214,541 +1.42(+0.79%)
Aug 27, 2024 185.66 185.66 180.52 180.84 206,894 -5.07(-2.73%)
Aug 26, 2024 189.37 189.37 185.76 185.91 164,681 -2.70(-1.43%)
Aug 23, 2024 187.18 189.21 186.26 188.61 123,587 +2.10(+1.13%)
Aug 22, 2024 186.92 188.19 185.72 186.51 140,225 -1.11(-0.59%)
Aug 21, 2024 185.99 187.87 184.60 187.62 165,205 +3.47(+1.88%)
Aug 20, 2024 187.23 187.70 183.89 184.15 210,278 -3.08(-1.65%)
Aug 19, 2024 187.93 189.97 186.15 187.23 387,198 -0.52(-0.28%)
Aug 16, 2024 186.80 189.07 185.81 187.75 110,529 +0.52(+0.28%)
Aug 15, 2024 188.33 192.27 186.60 187.23 186,079 +1.87(+1.01%)
Aug 14, 2024 186.87 186.87 184.02 185.36 190,091 -1.15(-0.61%)
Aug 13, 2024 185.47 187.26 184.50 186.51 225,776 +1.76(+0.95%)
Aug 12, 2024 186.90 187.00 184.33 184.75 184,527 -1.94(-1.04%)
Aug 09, 2024 189.66 189.66 184.62 186.69 281,135 -2.69(-1.42%)
Aug 08, 2024 188.93 190.77 187.94 189.38 220,932 +1.89(+1.01%)
Aug 07, 2024 189.33 191.43 187.38 187.49 291,324 -1.30(-0.69%)
Aug 06, 2024 185.15 191.28 184.65 188.79 276,192 +3.88(+2.10%)
Aug 05, 2024 180.58 185.86 177.66 184.90 303,171 +0.67(+0.36%)
Aug 02, 2024 185.16 185.16 179.81 184.24 188,343 -2.21(-1.18%)
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.