Home > Quotes > LSTR > Historical Prices
LSTR

Landstar System, Inc. Historical Stock Prices

$55.52
*  
0.28
  negative  
0.5%
Get LSTR Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    LSTR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  55.72  55.92  55.41  55.52 302,335
05/17/2013 55.5 55.88 55.39 55.8 266,589
05/16/2013 55.65 55.96 55.37 55.49 413,336
05/15/2013 54.64 55.6 54.36 55.58 445,084
05/14/2013 53.97 54.67 53.85 54.63 437,179
05/13/2013 53.95 54.26 53.77 53.91 162,469
05/10/2013 53.94 54.15 53.75 54.08 349,336
05/09/2013 54.32 54.41 53.63 53.84 221,588
05/08/2013 54.11 54.3 53.7 54.21 429,187
05/07/2013 54.07 54.47 53.99 54.3 708,495
05/06/2013 53.31 54.28 53.14 53.86 464,012
05/03/2013 52.29 53.89 52.29 53.12 750,228
05/02/2013 53.07 54.27 52.68 53.49 214,031
05/01/2013 54.63 54.63 52.91 53 534,505
04/30/2013 54.08 54.66 53.54 54.635 454,049
04/29/2013 54.07 54.38 53.4 53.94 355,382
04/26/2013 53.51 54.21 53.51 53.89 365,463
04/25/2013 54.3 54.5099 53.31 54.09 683,112
04/24/2013 54.68 55.19 54.33 54.82 404,393
04/23/2013 55.25 55.78 54.39 54.53 407,360
04/22/2013 53.04 55.28 52.94 54.77 630,254
04/19/2013 54.08 54.77 53.4439 54.45 278,008
04/18/2013 54.32 54.87 53.61 53.83 218,674
04/17/2013 54.6 54.7 53.62 54.15 257,849
04/16/2013 54.62 55.07 54.07 54.96 226,325
04/15/2013 56.48 56.48 54.03 54.15 365,612
04/12/2013 56.1 56.72 55.74 56.63 284,386
04/11/2013 56.39 57.45 56.19 56.49 384,996
04/10/2013 55.23 56.66 54.98 56.26 332,002
04/09/2013 55.54 55.62 54.79 54.87 121,663
04/08/2013 55.8 55.94 54.65 55.36 211,260
04/05/2013 53.72 55.97 53.005 55.55 506,216
04/04/2013 54.19 54.38 53.61 54.31 355,754
04/03/2013 55.1 55.56 54.05 54.28 326,260
04/02/2013 55.8 55.98 54.88 55.05 321,316
04/01/2013 57.13 57.27 55.4 55.71 193,367
03/28/2013 56.46 57.49 56.46 57.09 337,810
03/27/2013 55.96 56.79 55.36 56.7 318,090
03/26/2013 56.61 57.05 55.6 56.15 240,610
03/25/2013 56.78 57.23 55.81 56.37 218,236
03/22/2013 55.41 56.76 55.41 56.66 235,544
03/21/2013 56.44 56.86 55 55.4 231,799
03/20/2013 55.91 56.78 55.91 56.57 232,448
03/19/2013 56.29 56.29 54.98 55.96 494,550
03/18/2013 56.45 56.64 56.03 56.33 366,047
03/15/2013 56.94 57.15 56.39 56.72 308,004
03/14/2013 57.01 57.05 56.61 56.86 224,402
03/13/2013 55.97 56.99 55.8 56.87 410,633
03/12/2013 55.81 56.22 55.5101 55.84 242,367
03/11/2013 56.57 56.57 55.82 56.01 421,345
03/08/2013 56.53 56.81 55.92 56.62 278,375
03/07/2013 56.08 56.52 55.81 56.39 245,674
03/06/2013 56.88 57.41 55.7 56.13 403,127
03/05/2013 55.99 57.17 55.82 56.64 328,761
03/04/2013 55.92 56.26 55.2 55.88 226,566
03/01/2013 55.85 56.23 55.23 55.99 540,544
02/28/2013 54.3 57.04 54.2 56.29 1,088,667
02/27/2013 53.54 54.58 53.54 54.3 791,238
02/26/2013 53.9 54.09 53.34 53.8 451,372
02/25/2013 55.43 55.64 53.56 53.6 439,208
02/22/2013 54.81 55.71 54.62 55.28 372,590
02/21/2013 54.81 55.17 54.17 54.47 252,842
02/20/2013 55.96 56.14 54.73 54.85 250,189
02/19/2013 55.34 56.14 55.27 56.09 326,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.