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 (%)
Feb 27, 2004
7.377
7.427
7.261
7.417
556,048
+0.07(+0.96%)
Feb 26, 2004
7.273
7.367
7.273
7.346
439,112
+0.08(+1.09%)
Feb 25, 2004
7.292
7.317
7.246
7.267
367,651
+0.00(+0.06%)
Feb 24, 2004
7.153
7.309
7.065
7.263
554,604
+0.20(+2.76%)
Feb 23, 2004
7.171
7.219
7.067
7.067
405,186
-0.11(-1.53%)
Feb 20, 2004
7.207
7.273
7.138
7.178
257,452
+0.02(+0.23%)
Feb 19, 2004
7.442
7.442
7.146
7.161
292,581
-0.12(-1.71%)
Feb 18, 2004
7.471
7.518
7.244
7.286
684,293
-0.23(-3.07%)
Feb 17, 2004
7.585
7.678
7.462
7.516
836,598
+0.33(+4.60%)
Feb 13, 2004
7.481
7.518
7.186
7.186
689,105
-0.31(-4.13%)
Feb 12, 2004
7.317
7.514
7.294
7.496
439,112
+0.16(+2.12%)
Feb 11, 2004
7.284
7.360
7.190
7.340
715,091
-0.01(-0.14%)
Feb 10, 2004
7.387
7.458
7.259
7.350
694,158
-0.04(-0.51%)
Feb 09, 2004
7.479
7.523
7.367
7.387
568,800
-0.04(-0.59%)
Feb 06, 2004
7.315
7.458
7.159
7.431
572,650
+0.21(+2.91%)
Feb 05, 2004
7.273
7.294
7.144
7.221
486,512
+0.08(+1.08%)
Feb 04, 2004
7.429
7.429
7.144
7.144
485,309
-0.26(-3.54%)
Feb 03, 2004
7.481
7.502
7.350
7.406
577,462
-0.00(-0.06%)
Feb 02, 2004
7.653
7.693
7.363
7.411
710,760
-0.03(-0.42%)
Jan 30, 2004
7.689
7.811
7.408
7.442
615,478
-0.27(-3.53%)
Jan 29, 2004
7.743
8.069
7.689
7.714
403,742
-0.16(-1.98%)
Jan 28, 2004
7.826
8.138
7.703
7.870
1,212,671
+0.32(+4.30%)
Jan 27, 2004
7.832
7.915
7.543
7.545
471,113
-0.29(-3.71%)
Jan 26, 2004
8.104
8.364
7.764
7.836
794,492
-0.06(-0.74%)
Jan 23, 2004
7.712
7.897
7.689
7.895
373,185
+0.17(+2.21%)
Jan 22, 2004
7.863
8.057
7.724
7.724
318,326
-0.22(-2.80%)
Jan 21, 2004
7.710
8.021
7.695
7.946
447,052
+0.19(+2.41%)
Jan 20, 2004
7.907
7.907
7.691
7.759
533,430
-0.02(-0.29%)
Jan 16, 2004
8.136
8.148
7.776
7.782
652,773
-0.27(-3.35%)
Jan 15, 2004
8.260
8.260
8.003
8.052
246,877
-0.16(-1.90%)
Jan 14, 2004
8.235
8.242
8.158
8.208
254,102
-0.01(-0.10%)
Jan 13, 2004
8.235
8.235
8.036
8.217
248,590
-0.02(-0.23%)
Jan 12, 2004
8.123
8.256
8.111
8.235
407,000
+0.20(+2.48%)
Jan 09, 2004
8.219
8.219
8.001
8.036
219,305
-0.14(-1.68%)
Jan 08, 2004
8.104
8.173
8.003
8.173
284,525
+0.06(+0.72%)
Jan 07, 2004
7.874
8.115
7.774
8.115
339,971
+0.32(+4.11%)
Jan 06, 2004
7.843
7.892
7.683
7.795
281,031
+0.04(+0.56%)
Jan 05, 2004
7.606
7.876
7.566
7.751
936,932
-0.09(-1.09%)
Jan 02, 2004
7.909
7.996
7.822
7.836
464,135
-0.07(-0.87%)
Dec 31, 2003
8.077
8.117
7.899
7.905
469,669
-0.21(-2.64%)
Dec 30, 2003
8.082
8.204
8.040
8.119
223,896
+0.04(+0.44%)
Dec 29, 2003
8.021
8.167
7.951
8.084
361,460
+0.11(+1.33%)
Dec 26, 2003
7.942
7.998
7.899
7.978
73,792
+0.05(+0.63%)
Dec 24, 2003
8.021
8.032
7.901
7.928
121,308
-0.11(-1.37%)
Dec 23, 2003
7.980
8.046
7.897
8.038
508,407
+0.11(+1.39%)
Dec 22, 2003
7.928
7.982
7.865
7.928
204,262
+0.06(+0.79%)
Dec 19, 2003
7.905
7.978
7.730
7.865
730,980
+0.01(+0.19%)
Dec 18, 2003
7.855
7.884
7.674
7.851
405,900
+0.06(+0.72%)
Dec 17, 2003
7.770
7.853
7.681
7.795
535,276
+0.07(+0.86%)
Dec 16, 2003
7.693
7.976
7.616
7.728
748,612
-0.33(-4.05%)
Dec 15, 2003
8.198
8.302
8.001
8.055
480,422
-0.01(-0.18%)
Dec 12, 2003
8.073
8.188
7.951
8.069
371,832
+0.09(+1.07%)
Dec 11, 2003
7.897
8.030
7.847
7.984
227,440
+0.09(+1.11%)
Dec 10, 2003
7.980
7.980
7.853
7.897
312,566
-0.04(-0.47%)
Dec 09, 2003
7.708
8.040
7.697
7.934
966,749
+0.26(+3.36%)
Dec 08, 2003
7.666
7.699
7.429
7.676
414,329
+0.13(+1.76%)
Dec 05, 2003
7.556
7.658
7.491
7.543
402,060
+0.01(+0.19%)
Dec 04, 2003
7.481
7.604
7.327
7.529
359,756
+0.17(+2.32%)
Dec 03, 2003
7.548
7.581
7.336
7.358
256,970
-0.16(-2.18%)
Dec 02, 2003
7.456
7.564
7.377
7.523
362,133
+0.09(+1.26%)
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
.