Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landstar System (NQ: LSTR )

179.59 -4.65 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 187.26 187.63 185.93 186.46 183,862 -1.27(-0.68%)
Aug 30, 2023 187.56 189.35 187.56 187.73 176,983 +0.63(+0.34%)
Aug 29, 2023 184.26 187.91 183.49 187.10 166,592 +3.40(+1.85%)
Aug 28, 2023 184.24 187.01 183.32 183.70 107,306 +0.05(+0.03%)
Aug 25, 2023 184.83 185.67 182.64 183.65 151,398 -0.42(-0.23%)
Aug 24, 2023 185.53 186.86 183.69 184.07 148,414 -1.94(-1.05%)
Aug 23, 2023 182.02 186.21 180.66 186.02 286,905 +3.34(+1.83%)
Aug 22, 2023 184.79 187.09 182.20 182.68 256,715 -2.18(-1.18%)
Aug 21, 2023 185.72 189.26 184.65 184.86 145,731 -0.90(-0.49%)
Aug 18, 2023 184.70 186.56 183.66 185.76 201,644 +0.35(+0.19%)
Aug 17, 2023 188.60 189.34 184.62 185.41 247,603 -3.66(-1.94%)
Aug 16, 2023 191.09 193.44 187.72 189.07 219,483 -2.01(-1.05%)
Aug 15, 2023 193.07 193.62 190.91 191.09 234,610 -3.06(-1.57%)
Aug 14, 2023 193.82 194.42 192.28 194.14 135,898 +0.07(+0.04%)
Aug 11, 2023 195.00 195.68 193.24 194.07 171,649 -0.83(-0.42%)
Aug 10, 2023 193.78 196.42 193.78 194.90 177,799 +1.60(+0.83%)
Aug 09, 2023 194.00 194.45 192.83 193.30 141,363 -0.38(-0.20%)
Aug 08, 2023 193.12 194.51 191.74 193.68 254,176 -0.93(-0.48%)
Aug 07, 2023 196.27 198.72 191.89 194.61 324,475 -1.09(-0.56%)
Aug 04, 2023 197.88 199.10 194.67 195.70 197,395 -2.18(-1.10%)
Aug 03, 2023 196.59 199.27 195.76 197.88 259,248 +0.87(+0.44%)
Aug 02, 2023 196.17 198.28 196.17 197.01 221,358 +0.02(+0.01%)
Aug 01, 2023 199.48 199.48 194.30 196.99 264,129 -2.68(-1.34%)
Jul 31, 2023 199.48 199.72 196.66 199.66 181,528 +0.24(+0.12%)
Jul 28, 2023 196.71 200.01 195.34 199.42 251,320 +3.56(+1.82%)
Jul 27, 2023 197.29 199.09 191.56 195.86 578,750 -5.56(-2.76%)
Jul 26, 2023 199.89 204.60 199.23 201.42 394,321 +2.31(+1.16%)
Jul 25, 2023 198.71 201.00 198.32 199.10 148,715 -0.03(-0.02%)
Jul 24, 2023 197.12 199.70 196.15 199.13 183,957 -0.25(-0.12%)
Jul 21, 2023 200.17 200.83 198.48 199.38 159,329 +0.25(+0.12%)
Jul 20, 2023 197.85 199.48 195.63 199.13 183,734 +1.95(+0.99%)
Jul 19, 2023 193.48 197.31 193.48 197.18 185,099 +3.91(+2.02%)
Jul 18, 2023 193.00 196.30 191.63 193.27 234,473 +2.60(+1.36%)
Jul 17, 2023 190.75 191.46 188.94 190.67 274,218 -0.38(-0.20%)
Jul 14, 2023 193.08 193.19 190.74 191.05 197,368 -1.77(-0.92%)
Jul 13, 2023 194.26 194.53 192.06 192.82 236,780 -0.78(-0.40%)
Jul 12, 2023 196.14 196.29 192.59 193.60 195,962 -1.55(-0.79%)
Jul 11, 2023 192.65 195.50 192.59 195.15 174,866 +2.50(+1.30%)
Jul 10, 2023 188.70 192.78 188.44 192.65 168,891 +3.71(+1.96%)
Jul 07, 2023 187.41 190.40 187.41 188.94 219,998 +1.67(+0.89%)
Jul 06, 2023 185.17 187.53 185.17 187.28 276,379 +0.59(+0.32%)
Jul 05, 2023 188.12 188.42 185.08 186.69 218,341 -2.88(-1.52%)
Jul 03, 2023 188.23 190.38 187.48 189.57 102,293 +0.75(+0.40%)
Jun 30, 2023 190.42 190.42 187.48 188.83 195,179 -0.45(-0.24%)
Jun 29, 2023 188.94 189.50 188.12 189.28 228,601 +0.36(+0.19%)
Jun 28, 2023 189.16 189.87 187.23 188.92 212,233 -0.52(-0.27%)
Jun 27, 2023 184.80 190.61 184.80 189.44 202,550 +4.39(+2.37%)
Jun 26, 2023 182.49 186.17 182.49 185.04 179,726 +2.64(+1.45%)
Jun 23, 2023 182.60 183.88 181.89 182.40 343,045 -0.97(-0.53%)
Jun 22, 2023 181.97 183.68 181.26 183.37 149,797 +1.44(+0.79%)
Jun 21, 2023 180.31 182.31 179.19 181.93 206,255 +0.83(+0.46%)
Jun 20, 2023 183.55 184.40 181.04 181.10 206,803 -3.26(-1.77%)
Jun 16, 2023 185.29 186.24 182.22 184.35 470,295 -0.02(-0.01%)
Jun 15, 2023 182.69 184.84 182.35 184.38 297,574 +8.51(+4.84%)
May 08, 2023 178.45 178.45 174.87 175.86 179,818 -1.46(-0.82%)
May 05, 2023 175.41 178.18 175.19 177.32 190,567 +3.23(+1.85%)
May 04, 2023 175.42 175.94 173.89 174.10 182,903 -2.24(-1.27%)
May 03, 2023 174.78 178.46 174.78 176.33 264,254 +2.32(+1.34%)
May 02, 2023 174.18 174.85 172.19 174.01 219,858 -0.76(-0.44%)
May 01, 2023 172.64 175.20 171.73 174.77 255,241 +2.43(+1.41%)
Apr 28, 2023 171.92 173.69 171.31 172.34 281,786 +1.27(+0.74%)
Apr 27, 2023 168.77 171.47 165.61 171.07 519,536 +6.16(+3.73%)
Apr 26, 2023 171.82 172.31 164.68 164.91 459,686 -8.51(-4.91%)
Apr 25, 2023 176.32 178.18 172.51 173.42 329,912 -5.03(-2.82%)
Apr 24, 2023 178.22 179.80 177.60 178.45 136,211 +0.05(+0.03%)
Apr 21, 2023 178.33 180.23 176.91 178.41 281,895 +0.32(+0.18%)
Apr 20, 2023 178.15 180.49 177.58 178.08 190,686 -0.29(-0.16%)
Apr 19, 2023 177.21 178.47 176.34 178.38 130,489 +0.98(+0.55%)
Apr 18, 2023 177.18 178.28 176.38 177.40 186,590 +1.39(+0.79%)
Apr 17, 2023 176.99 178.43 173.90 176.01 169,439 -0.98(-0.55%)
Apr 14, 2023 175.80 178.46 175.71 176.99 216,022 +1.23(+0.70%)
Apr 13, 2023 176.14 176.58 173.26 175.75 218,899 +0.54(+0.31%)
Apr 12, 2023 176.12 176.47 174.71 175.21 173,479 +0.44(+0.25%)
Apr 11, 2023 174.39 175.83 173.88 174.77 141,111 +0.62(+0.35%)
Apr 10, 2023 169.01 174.22 167.87 174.16 244,348 +4.00(+2.35%)
Apr 06, 2023 172.54 172.54 169.34 170.15 321,702 -2.25(-1.31%)
Apr 05, 2023 168.57 172.52 168.57 172.40 363,376 +2.65(+1.56%)
Apr 04, 2023 173.61 173.61 168.59 169.75 238,942 -3.38(-1.95%)
Apr 03, 2023 174.58 174.58 170.44 173.13 215,307 -2.38(-1.36%)
Mar 31, 2023 172.28 175.71 172.28 175.51 227,078 +4.02(+2.34%)
Mar 30, 2023 172.54 172.95 171.22 171.49 132,316 -0.36(-0.21%)
Mar 29, 2023 172.87 173.01 171.31 171.85 151,104 -0.24(-0.14%)
Mar 28, 2023 171.40 172.76 170.91 172.10 217,061 +0.34(+0.20%)
Mar 27, 2023 170.76 172.54 170.00 171.76 213,209 +2.21(+1.31%)
Mar 24, 2023 167.54 169.93 166.96 169.54 297,602 +0.76(+0.45%)
Mar 23, 2023 169.04 171.22 167.59 168.78 223,000 +0.22(+0.13%)
Mar 22, 2023 169.31 172.57 168.46 168.56 181,070 -2.20(-1.29%)
Mar 21, 2023 170.13 171.95 169.23 170.77 208,843 +2.64(+1.57%)
Mar 20, 2023 169.12 169.27 166.24 168.12 297,815 -0.30(-0.18%)
Mar 17, 2023 172.86 173.95 167.34 168.43 435,833 -3.69(-2.14%)
Mar 16, 2023 167.82 172.79 167.82 172.12 268,076 +3.13(+1.85%)
Mar 15, 2023 167.42 170.36 166.69 168.99 251,675 -0.29(-0.17%)
Mar 14, 2023 173.71 174.96 166.20 169.28 456,975 -2.33(-1.36%)
Mar 13, 2023 170.78 172.47 168.44 171.61 340,776 -1.24(-0.72%)
Mar 10, 2023 175.09 176.56 172.20 172.85 225,793 -2.03(-1.16%)
Mar 09, 2023 177.48 178.70 174.87 174.88 178,308 -2.01(-1.13%)
Mar 08, 2023 175.64 177.10 174.38 176.89 185,239 +1.09(+0.62%)
Mar 07, 2023 172.14 177.99 172.14 175.80 215,476 -1.13(-0.64%)
Mar 06, 2023 177.91 179.27 176.56 176.93 249,742 -1.53(-0.86%)
Mar 03, 2023 178.41 180.39 175.37 178.45 254,779 +0.05(+0.03%)
Mar 02, 2023 176.15 179.18 175.65 178.41 281,263 +1.83(+1.04%)
Mar 01, 2023 177.00 179.05 176.13 176.57 268,258 -0.43(-0.24%)
Feb 28, 2023 177.09 179.19 176.52 177.00 188,532 -1.08(-0.60%)
Feb 27, 2023 178.60 180.95 177.55 178.08 165,996 +1.44(+0.81%)
Feb 24, 2023 175.94 177.50 174.26 176.64 262,494 -0.67(-0.38%)
Feb 23, 2023 176.99 178.38 175.82 177.31 175,198 +1.25(+0.71%)
Feb 22, 2023 176.35 178.75 174.77 176.06 233,699 -0.12(-0.07%)
Feb 21, 2023 177.62 178.99 175.86 176.17 210,468 -3.57(-1.99%)
Feb 17, 2023 181.15 182.34 179.50 179.75 413,122 -1.50(-0.83%)
Feb 16, 2023 178.52 182.68 177.14 181.24 362,833 +0.31(+0.17%)
Feb 15, 2023 178.92 181.05 178.88 180.93 233,655 +0.47(+0.26%)
Feb 14, 2023 179.24 180.57 176.36 180.46 220,514 +1.15(+0.64%)
Feb 13, 2023 176.37 179.86 176.37 179.31 180,885 +2.07(+1.17%)
Feb 10, 2023 174.77 178.35 174.77 177.24 253,948 +1.87(+1.07%)
Feb 09, 2023 179.88 181.31 174.83 175.37 228,785 -4.59(-2.55%)
Feb 08, 2023 181.62 182.04 178.69 179.96 206,255 -1.34(-0.74%)
Feb 07, 2023 178.83 181.79 177.97 181.30 242,878 +2.42(+1.36%)
Feb 06, 2023 177.31 180.66 175.97 178.88 391,337 +2.22(+1.26%)
Feb 03, 2023 178.47 178.81 173.62 176.66 377,486 -2.76(-1.54%)
Feb 02, 2023 164.27 184.21 164.27 179.42 600,169 +4.53(+2.59%)
Feb 01, 2023 169.16 175.72 168.61 174.88 563,197 +5.95(+3.52%)
Jan 31, 2023 165.15 169.64 165.15 168.93 270,142 +4.47(+2.72%)
Jan 30, 2023 170.21 170.51 164.19 164.46 231,663 -4.29(-2.54%)
Jan 27, 2023 165.49 171.03 165.21 168.75 549,776 +3.26(+1.97%)
Jan 26, 2023 166.84 166.84 162.28 165.49 360,899 -0.11(-0.06%)
Jan 25, 2023 166.10 167.17 164.78 165.59 289,817 -1.61(-0.96%)
Jan 24, 2023 167.03 168.00 163.34 167.21 179,621 -0.61(-0.36%)
Jan 23, 2023 165.21 170.01 165.15 167.81 249,331 +3.28(+2.00%)
Jan 20, 2023 162.88 164.64 160.44 164.53 283,452 +2.84(+1.75%)
Jan 19, 2023 162.20 162.95 159.09 161.69 228,358 -1.53(-0.93%)
Jan 18, 2023 164.57 167.86 163.05 163.22 245,492 -1.37(-0.83%)
Jan 17, 2023 166.30 166.57 163.87 164.59 257,560 -1.46(-0.88%)
Jan 13, 2023 165.94 166.80 164.10 166.04 188,498 -1.16(-0.70%)
Jan 12, 2023 169.82 169.82 167.00 167.21 243,329 -2.86(-1.68%)
Jan 11, 2023 170.45 171.57 169.21 170.07 223,495 +0.79(+0.47%)
Jan 10, 2023 167.36 169.74 166.58 169.28 297,335 +1.55(+0.93%)
Jan 09, 2023 165.88 169.59 164.35 167.73 284,959 +4.19(+2.56%)
Jan 06, 2023 160.46 164.28 159.41 163.53 313,235 +4.56(+2.87%)
Jan 05, 2023 159.70 159.92 156.44 158.97 366,183 -1.14(-0.71%)
Jan 04, 2023 159.02 161.52 158.32 160.11 338,326 +2.07(+1.31%)
Jan 03, 2023 158.07 159.08 156.50 158.04 216,883 +0.74(+0.47%)
Dec 30, 2022 157.59 158.32 155.75 157.30 146,322 -1.81(-1.14%)
Dec 29, 2022 158.72 160.92 158.16 159.12 167,595 +1.71(+1.09%)
Dec 28, 2022 160.98 161.67 157.36 157.41 123,179 -3.03(-1.89%)
Dec 27, 2022 160.89 162.02 158.95 160.44 149,921 -0.30(-0.19%)
Dec 23, 2022 160.31 161.97 159.49 160.74 120,227 +0.86(+0.54%)
Dec 22, 2022 159.48 162.18 157.39 159.88 233,096 -0.71(-0.44%)
Dec 21, 2022 160.05 161.85 158.87 160.59 310,819 +2.40(+1.51%)
Dec 20, 2022 161.53 161.53 157.25 158.19 280,132 -3.28(-2.03%)
Dec 19, 2022 162.51 163.77 159.92 161.47 342,389 -1.11(-0.68%)
Dec 16, 2022 161.31 163.89 160.31 162.58 961,041 +0.64(+0.39%)
Dec 15, 2022 164.50 164.60 161.82 161.95 278,112 -4.26(-2.56%)
Dec 14, 2022 165.98 168.60 165.15 166.21 293,808 +0.23(+0.14%)
Dec 13, 2022 172.02 172.02 164.89 165.97 318,091 -0.08(-0.05%)
Dec 12, 2022 162.61 167.48 162.61 166.05 442,731 +3.63(+2.24%)
Dec 09, 2022 163.92 164.02 162.12 162.42 237,188 -1.97(-1.20%)
Dec 08, 2022 165.74 166.22 162.78 164.39 334,370 +1.82(+1.12%)
Dec 07, 2022 162.65 164.53 161.81 162.57 235,463 -1.36(-0.83%)
Dec 06, 2022 165.56 166.05 161.72 163.94 445,695 -1.11(-0.67%)
Dec 05, 2022 166.49 167.34 163.90 165.05 294,073 -1.55(-0.93%)
Dec 02, 2022 164.91 167.59 164.38 166.59 249,063 +0.59(+0.35%)
Dec 01, 2022 167.03 167.75 164.73 166.00 210,211 -1.03(-0.62%)
Nov 30, 2022 164.53 167.23 162.08 167.03 309,858 +2.29(+1.39%)
Nov 29, 2022 165.81 167.91 162.88 164.75 296,650 -1.06(-0.64%)
Nov 28, 2022 166.22 168.93 165.58 165.81 393,978 -0.97(-0.58%)
Nov 25, 2022 163.90 167.28 163.90 166.78 147,478 +1.83(+1.11%)
Nov 23, 2022 163.13 165.48 161.52 164.95 212,244 +1.80(+1.10%)
Nov 22, 2022 163.02 164.53 161.77 163.15 266,163 +1.32(+0.82%)
Nov 21, 2022 160.03 163.17 160.03 161.83 243,787 +1.54(+0.96%)
Nov 18, 2022 160.56 161.20 158.18 160.29 281,835 +1.08(+0.68%)
Nov 17, 2022 158.37 159.49 155.98 159.20 494,577 -1.76(-1.09%)
Nov 16, 2022 166.53 167.24 160.01 160.96 373,485 -6.57(-3.92%)
Nov 15, 2022 164.62 168.41 164.62 167.53 516,227 +4.68(+2.88%)
Nov 14, 2022 162.00 165.55 161.37 162.84 440,106 +0.40(+0.24%)
Nov 11, 2022 161.12 163.91 160.45 162.45 419,660 +1.85(+1.15%)
Nov 10, 2022 156.58 160.89 155.74 160.59 303,202 +8.65(+5.69%)
Nov 09, 2022 154.40 156.61 151.25 151.94 199,638 -4.17(-2.67%)
Nov 08, 2022 156.84 159.46 154.86 156.11 346,833 -0.74(-0.47%)
Nov 07, 2022 150.99 156.99 150.36 156.86 403,787 +6.22(+4.13%)
Nov 04, 2022 147.37 150.65 147.37 150.64 233,118 +3.65(+2.49%)
Nov 03, 2022 144.42 149.27 142.86 146.99 303,726 +0.55(+0.37%)
Nov 02, 2022 151.14 152.65 146.25 146.44 406,371 -5.77(-3.79%)
Nov 01, 2022 150.90 152.43 148.81 152.21 240,717 +1.65(+1.09%)
Oct 31, 2022 145.97 152.14 145.49 150.56 504,725 +3.61(+2.46%)
Oct 28, 2022 144.37 147.19 142.88 146.95 291,978 +2.94(+2.04%)
Oct 27, 2022 146.17 147.35 143.71 144.01 307,401 -1.77(-1.22%)
Oct 26, 2022 144.55 146.54 140.43 145.78 331,238 +1.77(+1.23%)
Oct 25, 2022 142.95 145.46 142.95 144.01 211,208 +0.09(+0.06%)
Oct 24, 2022 142.78 145.53 142.20 143.92 326,092 +2.65(+1.88%)
Oct 21, 2022 141.94 142.38 137.81 141.27 450,386 -0.71(-0.50%)
Oct 20, 2022 142.90 145.16 137.51 141.98 658,474 +3.56(+2.57%)
Oct 19, 2022 143.35 144.10 137.34 138.43 363,529 -5.03(-3.51%)
Oct 18, 2022 143.06 145.44 141.90 143.46 360,405 +2.84(+2.02%)
Oct 17, 2022 139.90 142.15 139.90 140.62 257,998 +1.33(+0.95%)
Oct 14, 2022 143.21 143.21 138.99 139.29 374,152 -3.16(-2.22%)
Oct 13, 2022 140.35 144.01 138.40 142.45 355,900 -0.55(-0.38%)
Oct 12, 2022 141.43 144.16 140.27 143.00 343,951 +2.52(+1.79%)
Oct 11, 2022 138.91 141.39 138.69 140.48 356,205 +0.56(+0.40%)
Oct 10, 2022 139.11 140.75 138.29 139.92 273,921 +1.42(+1.02%)
Oct 07, 2022 141.77 142.16 137.92 138.50 302,116 -5.23(-3.64%)
Oct 06, 2022 143.97 145.86 142.42 143.74 258,602 +0.19(+0.13%)
Oct 05, 2022 144.41 146.04 142.17 143.55 300,222 -2.20(-1.51%)
Oct 04, 2022 144.34 145.83 143.13 145.74 387,014 +3.06(+2.15%)
Oct 03, 2022 140.90 143.95 139.60 142.68 342,989 +3.54(+2.54%)
Sep 30, 2022 139.51 141.69 138.40 139.14 436,001 -1.33(-0.95%)
Sep 29, 2022 139.73 141.10 138.61 140.47 376,016 -0.30(-0.21%)
Sep 28, 2022 137.72 142.24 138.07 140.77 344,501 +2.73(+1.98%)
Sep 27, 2022 139.72 140.58 136.56 138.04 443,601 -1.36(-0.97%)
Sep 26, 2022 136.66 141.55 136.66 139.40 406,680 +1.83(+1.33%)
Sep 23, 2022 136.65 137.67 134.44 137.57 382,743 +0.12(+0.09%)
Sep 22, 2022 138.45 138.89 136.63 137.44 340,904 -1.57(-1.13%)
Sep 21, 2022 138.58 140.87 138.13 139.02 300,646 +1.91(+1.39%)
Sep 20, 2022 139.90 139.90 135.69 137.11 245,097 -4.03(-2.85%)
Sep 19, 2022 135.29 141.42 135.29 141.14 507,115 +5.23(+3.85%)
Sep 16, 2022 138.64 138.64 132.53 135.90 1,059,362 -3.98(-2.85%)
Sep 15, 2022 140.37 142.23 138.70 139.88 384,915 -0.37(-0.26%)
Sep 14, 2022 140.02 140.85 138.62 140.25 438,382 +0.32(+0.23%)
Sep 13, 2022 139.82 141.20 138.76 139.93 383,525 -2.68(-1.88%)
Sep 12, 2022 142.34 144.93 142.34 142.61 262,917 +1.23(+0.87%)
Sep 09, 2022 138.95 142.35 138.95 141.38 316,147 +2.97(+2.14%)
Sep 08, 2022 138.76 138.88 137.03 138.41 284,866 -0.81(-0.58%)
Sep 07, 2022 138.27 139.85 136.16 139.22 301,780 +0.88(+0.63%)
Sep 06, 2022 139.96 141.01 136.63 138.34 297,789 -1.62(-1.16%)
Sep 02, 2022 144.09 144.62 138.95 139.96 351,315 -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.