LSTR

Historical Stock Prices

$70.22
*  
0.23
0.33%
Get LSTR Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading LSTR now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 70.6 70.8 69.88 70.22 711,960
02/26/2015 70.63 70.68 69.97 70.45 324,497
02/25/2015 69.86 70.54 69.63 70.5 497,282
02/24/2015 69.31 70.57 69.21 69.89 812,717
02/23/2015 70.71 72.66 70.39 71.5 658,708
02/20/2015 68.92 70.49 68.49 70.44 440,727
02/19/2015 68.39 69.7 68.23 69.17 475,193
02/18/2015 68.29 68.92 67.73 68.51 328,168
02/17/2015 68.36 68.74 68.02 68.43 391,782
02/13/2015 68.53 68.86 68.17 68.62 249,213
02/12/2015 68.67 69.21 68.14 68.67 373,270
02/11/2015 67.47 68.69 67.47 68.6 396,872
02/10/2015 68.02 68.24 67.07 67.71 436,971
02/09/2015 67.33 67.9 66.87 67.89 509,277
02/06/2015 68.14 68.32 67.3 67.52 567,258
02/05/2015 67.05 68.62 67.05 68.19 696,558
02/04/2015 66.31 67.04 65.72 66.75 581,508
02/03/2015 65.8 67.37 65.79 66.73 431,012
02/02/2015 64.5 65.68 64.13 65.6 588,283
01/30/2015 64 64.69 63.64 64.08 766,204
01/29/2015 64.88 65.55 63.65 64.18 1,032,205
01/28/2015 66.03 66.37 64.53 64.55 489,940
01/27/2015 65.27 65.542 64.34 65.28 491,530
01/26/2015 66.05 66.38 65.415 65.98 242,191
01/23/2015 66.1 66.66 65.62 66.23 370,049
01/22/2015 64.47 66.3 64.21 66.08 467,243
01/21/2015 63.84 64.52 63.11 64.21 586,655
01/20/2015 64.26 65.05 63.56 63.78 663,880
01/16/2015 64.52 65.18 64.37 64.97 307,680
01/15/2015 66.13 66.53 64.76 64.9 430,093
01/14/2015 65.48 66.37 64.975 66.1 659,516
01/13/2015 66.29 67.16 65.6 66.46 1,029,284
01/12/2015 68.14 68.34 67.06 67.17 373,305
01/09/2015 69.44 69.839 67.98 68.23 487,410
01/08/2015 68 69.8 67.56 69.19 685,279
01/07/2015 69.39 69.91 68.1004 68.47 621,022
01/06/2015 69.55 70 67.68 68.81 955,005
01/05/2015 72.04 72.04 69.23 69.49 735,416
01/02/2015 73.01 73.47 71.17 72.08 370,280
12/31/2014 73.37 73.88 72.49 72.53 374,850
12/30/2014 73.9 74.38 73.2 73.44 236,002
12/29/2014 74.3 74.88 73.97 74.07 204,638
12/26/2014 74.88 74.88 74.05 74.4 111,900
12/24/2014 74.17 74.71 73.75 74.53 211,500
12/23/2014 74.18 74.18 73.22 73.87 316,480
12/22/2014 73.4 74.04 73.1088 73.78 268,150
12/19/2014 72.93 73.442 72.52 73.17 789,933
12/18/2014 72.61 73.01 71.6 72.81 730,693
12/17/2014 72.44 72.675 69.77 71.36 1,013,823
12/16/2014 73.54 74.45 72.46 72.53 497,888
12/15/2014 73.67 74.61 73.4 73.78 432,439
12/12/2014 73.65 74.28 73.255 73.53 528,555
12/11/2014 74.38 74.57 73.87 73.98 446,798
12/10/2014 75.2 75.41 74.02 74.08 416,562
12/09/2014 74.86 75.76 74.0401 75.3 480,694
12/08/2014 76.65 76.86 75.568 75.77 452,907
12/05/2014 78 78.29 76.605 76.95 378,249
12/04/2014 77 78.4 76.26 77.81 552,861
12/03/2014 77.53 78.0053 77.1101 77.2 374,909
12/02/2014 77.97 78.72 77.43 77.53 587,554
12/01/2014 79.79 80.48 77.61 77.74 582,754
11/28/2014 79.3 81.8 79.3 80.38 304,063
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.

Research Brokers before you trade

Want to trade FX?