Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Landstar System
(NQ:
LSTR
)
178.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
157.90
158.62
156.05
157.60
146,041
-1.82(-1.14%)
Dec 29, 2022
159.03
161.23
158.46
159.42
167,273
+1.71(+1.09%)
Dec 28, 2022
161.29
161.98
157.66
157.71
122,942
-3.04(-1.89%)
Dec 27, 2022
161.20
162.34
159.25
160.75
149,633
-0.30(-0.19%)
Dec 23, 2022
160.61
162.28
159.80
161.05
119,996
+0.86(+0.54%)
Dec 22, 2022
159.79
162.49
157.69
160.19
232,649
-0.71(-0.44%)
Dec 21, 2022
160.36
162.16
159.17
160.89
310,222
+2.40(+1.51%)
Dec 20, 2022
161.84
161.84
157.56
158.49
279,595
-3.29(-2.03%)
Dec 19, 2022
162.82
164.09
160.23
161.78
341,732
-1.11(-0.68%)
Dec 16, 2022
161.62
164.20
160.61
162.90
959,197
+0.64(+0.39%)
Dec 15, 2022
164.81
164.92
162.13
162.26
277,578
-4.27(-2.56%)
Dec 14, 2022
166.30
168.92
165.47
166.53
293,244
+0.23(+0.14%)
Dec 13, 2022
172.35
172.35
165.21
166.29
317,480
-0.08(-0.05%)
Dec 12, 2022
162.93
167.80
162.93
166.37
441,881
+3.64(+2.24%)
Dec 09, 2022
164.23
164.34
162.43
162.73
236,732
-1.97(-1.20%)
Dec 08, 2022
166.06
166.54
163.09
164.71
333,729
+1.82(+1.12%)
Dec 07, 2022
162.96
164.85
162.12
162.89
235,011
-1.36(-0.83%)
Dec 06, 2022
165.88
166.37
162.03
164.25
444,840
-1.11(-0.67%)
Dec 05, 2022
166.81
167.66
164.21
165.36
293,509
-1.55(-0.93%)
Dec 02, 2022
165.23
167.91
164.70
166.91
248,585
+0.59(+0.36%)
Dec 01, 2022
167.36
168.07
165.04
166.32
209,808
-1.04(-0.62%)
Nov 30, 2022
164.85
167.55
162.39
167.36
309,263
+2.29(+1.39%)
Nov 29, 2022
166.13
168.24
163.20
165.06
296,081
-1.06(-0.64%)
Nov 28, 2022
166.54
169.25
165.90
166.13
393,222
-0.98(-0.58%)
Nov 25, 2022
164.21
167.60
164.21
167.10
147,195
+1.84(+1.11%)
Nov 23, 2022
163.45
165.80
161.83
165.27
211,837
+1.80(+1.10%)
Nov 22, 2022
163.33
164.84
162.08
163.47
265,653
+1.33(+0.82%)
Nov 21, 2022
160.34
163.49
160.34
162.14
243,319
+1.55(+0.96%)
Nov 18, 2022
160.87
161.51
158.49
160.59
281,294
+1.08(+0.68%)
Nov 17, 2022
158.68
159.80
156.28
159.51
493,628
-1.76(-1.09%)
Nov 16, 2022
166.85
167.56
160.31
161.27
372,769
-6.58(-3.92%)
Nov 15, 2022
164.94
168.73
164.94
167.85
515,236
+4.69(+2.88%)
Nov 14, 2022
162.31
165.87
161.68
163.16
439,261
+0.40(+0.24%)
Nov 11, 2022
161.43
164.22
160.76
162.76
418,855
+1.86(+1.15%)
Nov 10, 2022
156.88
161.20
156.04
160.90
302,620
+8.67(+5.69%)
Nov 09, 2022
154.69
156.91
151.54
152.24
199,255
-4.18(-2.67%)
Nov 08, 2022
157.14
159.76
155.16
156.41
346,167
-0.75(-0.47%)
Nov 07, 2022
151.28
157.29
150.65
157.16
403,012
+6.23(+4.13%)
Nov 04, 2022
147.66
150.94
147.66
150.93
232,670
+3.66(+2.49%)
Nov 03, 2022
144.70
149.56
143.14
147.27
303,143
+0.55(+0.37%)
Nov 02, 2022
151.43
152.95
146.53
146.72
405,591
-5.78(-3.79%)
Nov 01, 2022
151.19
152.72
149.09
152.50
240,255
+1.65(+1.10%)
Oct 31, 2022
146.25
152.44
145.77
150.85
503,756
+3.62(+2.46%)
Oct 28, 2022
144.64
147.47
143.16
147.23
291,417
+2.94(+2.04%)
Oct 27, 2022
146.45
147.64
143.99
144.28
306,811
-1.78(-1.22%)
Oct 26, 2022
144.83
146.82
140.70
146.06
330,602
+1.78(+1.23%)
Oct 25, 2022
143.22
145.74
143.22
144.28
210,803
+0.09(+0.06%)
Oct 24, 2022
143.05
145.81
142.47
144.20
325,466
+2.66(+1.88%)
Oct 21, 2022
142.21
142.65
138.07
141.54
449,522
-0.71(-0.50%)
Oct 20, 2022
143.18
145.43
137.78
142.26
657,210
+3.56(+2.57%)
Oct 19, 2022
143.63
144.38
137.61
138.69
362,831
-5.04(-3.51%)
Oct 18, 2022
143.34
145.72
142.17
143.74
359,713
+2.85(+2.02%)
Oct 17, 2022
140.17
142.43
140.17
140.89
257,503
+1.33(+0.96%)
Oct 14, 2022
143.48
143.48
139.25
139.55
373,434
-3.17(-2.22%)
Oct 13, 2022
140.62
144.28
138.66
142.72
355,217
-0.55(-0.38%)
Oct 12, 2022
141.70
144.44
140.54
143.27
343,291
+2.52(+1.79%)
Oct 11, 2022
139.18
141.66
138.96
140.75
355,521
+0.56(+0.40%)
Oct 10, 2022
139.38
141.02
138.56
140.19
273,395
+1.42(+1.02%)
Oct 07, 2022
142.04
142.43
138.18
138.77
301,536
-5.24(-3.64%)
Oct 06, 2022
144.25
146.14
142.70
144.01
258,105
+0.19(+0.13%)
Oct 05, 2022
144.69
146.32
142.44
143.82
299,646
-2.20(-1.51%)
Oct 04, 2022
144.61
146.11
143.41
146.02
386,271
+3.07(+2.15%)
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
.