LSTR

Historical Stock Prices

$64.49
*  
1.44
2.18%
Get LSTR Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 61.2 65.5 60.51 64.49 755,849
04/23/2015 64.96 66.3 64.64 65.93 534,971
04/22/2015 64.58 65.28 64.2 65.26 286,160
04/21/2015 65.06 65.572 64.52 64.69 284,144
04/20/2015 64.58 65.69 64.57 64.87 290,516
04/17/2015 63.85 64.14 63.509 64.09 369,531
04/16/2015 64.49 64.974 64.08 64.15 238,393
04/15/2015 65.12 65.74 64.54 64.67 448,195
04/14/2015 64.22 65.39 64.13 65.26 400,714
04/13/2015 64.81 65.19 64.33 64.37 328,458
04/10/2015 64.25 65.23 64.052 65.12 336,982
04/09/2015 64.48 65 64.01 64.12 374,127
04/08/2015 63.29 64.7 63.13 64.33 656,890
04/07/2015 62.98 63.64 62.93 63.34 436,967
04/06/2015 63.59 64.095 62.8 62.85 711,210
04/02/2015 65.19 65.48 63.78 63.88 902,375
04/01/2015 66.07 66.56 65.31 66.18 421,076
03/31/2015 65.53 66.38 65.21 66.3 434,420
03/30/2015 66.1 66.18 65.2 65.85 512,846
03/27/2015 65.75 66.23 65.34 65.75 260,666
03/26/2015 65.67 66.2 65.25 65.87 354,644
03/25/2015 67.13 67.16 65.79 65.95 321,289
03/24/2015 67.93 68.03 66.98 67.17 265,834
03/23/2015 68.82 69.05 67.96 68.04 281,369
03/20/2015 68.24 68.97 67.79 68.91 573,696
03/19/2015 69.01 69.39 68 68.01 272,413
03/18/2015 68.03 69.19 67.5 69.11 459,000
03/17/2015 68.3 68.88 67.92 68.03 416,048
03/16/2015 68.3 69.5 68.257 68.68 419,377
03/13/2015 68.73 69.034 67.29 67.83 382,669
03/12/2015 68.85 69.48 68.26 68.58 506,581
03/11/2015 68 69.17 67.67 68.79 591,469
03/10/2015 67.8 68.56 67.5 67.98 702,116
03/09/2015 68 68.91 67.7 68.49 572,297
03/06/2015 68.5 69.378 68.16 68.42 402,706
03/05/2015 69.59 69.59 68.39 68.57 316,356
03/04/2015 69.96 70.23 69.24 69.38 576,312
03/03/2015 70.98 70.98 69.91 70.33 548,725
03/02/2015 70.09 71.42 70.09 71.3 450,097
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?