LSTR

Landstar System, Inc. Historical Stock Prices

$63.69
*  
0.77
1.19%
Get LSTR Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.86  64.15  63.44  63.69 157,645
07/09/2014 64.81 64.81 63.94 64.46 292,049
07/08/2014 64.62 64.69 63.91 64.55 311,836
07/07/2014 64.54 64.7 63.8 64.48 277,399
07/03/2014 64.39 64.98 64.39 64.79 264,540
07/02/2014 64.72 65.33 64.27 64.37 173,946
07/01/2014 64.2 65.09 64.2 64.72 350,184
06/30/2014 63.56 64.13 63.38 64 398,847
06/27/2014 62.83 63.62 62.83 63.52 314,779
06/26/2014 63.02 63.15 62.31 62.99 190,025
06/25/2014 62.78 63.12 62.59 63 291,798
06/24/2014 63.38 63.69 62.815 62.88 223,136
06/23/2014 64.58 64.58 63.46 63.56 272,364
06/20/2014 64.48 64.72 64.08 64.59 313,744
06/19/2014 63.85 64.62 63.45 64.37 312,913
06/18/2014 63.75 64.25 63.17 63.73 255,423
06/17/2014 63.38 64.155 63.33 63.46 300,901
06/16/2014 63.75 63.95 63.19 63.47 289,306
06/13/2014 63.99 64.16 63.48 63.87 236,858
06/12/2014 64.6 64.6 62.89 63.88 286,928
06/11/2014 64.61 65.09 64.1175 64.72 224,405
06/10/2014 64.65 64.96 64.25 64.8 503,671
06/09/2014 64.8 65.6 64.62 64.81 240,966
06/06/2014 64.53 65 64.25 64.94 249,430
06/05/2014 64.41 64.94 63.82 64.49 413,472
06/04/2014 64.36 64.65 63.93 64.16 422,865
06/03/2014 65.01 65.6875 64.29 64.36 508,093
06/02/2014 64.92 65.34 64.33 65.34 204,786
05/30/2014 65.65 65.79 64.9 64.93 255,981
05/29/2014 65.17 65.6 65.02 65.56 250,030
05/28/2014 64.06 65.595 63.84 65.13 457,576
05/27/2014 63.94 64.37 63.42 64.26 257,580
05/23/2014 63.54 63.81 63.275 63.71 156,103
05/22/2014 63.26 63.94 62.78 63.68 261,456
05/21/2014 62.95 63.27 62.68 62.94 157,244
05/20/2014 63.25 63.26 62.09 62.83 342,286
05/19/2014 63.19 63.99 62.65 63.38 266,951
05/16/2014 62.75 63.11 62.41 63.09 170,231
05/15/2014 62.51 63.05 61.845 62.84 336,515
05/14/2014 63.07 63.36 62.57 62.61 289,588
05/13/2014 62.98 63.43 62.33 63.35 405,304
05/12/2014 61.27 62.92 61.27 62.83 257,236
05/09/2014 61.44 61.66 60.83 61.13 342,395
05/08/2014 61.35 62.55 61.15 61.61 316,082
05/07/2014 61.67 61.92 60.92 61.52 366,348
05/06/2014 61.39 61.69 61.132 61.68 561,826
05/05/2014 62.31 62.63 61.21 61.64 591,398
05/02/2014 62.9 63.69 62.52 62.71 367,100
05/01/2014 63.05 63.12 62.3 62.88 205,086
04/30/2014 62.66 63.19 62.5 62.99 392,235
04/29/2014 63.22 63.51 62.53 62.64 284,888
04/28/2014 63.59 63.81 62.56 63.09 403,454
04/25/2014 63.9 64.03 63.025 63.2 610,728
04/24/2014 61.6 62.67 60.81 62.66 492,176
04/23/2014 61.68 61.77 60.95 61.24 300,048
04/22/2014 61.64 62.22 61.38 61.93 295,513
04/21/2014 60.98 61.66 60.9 61.57 277,964
04/17/2014 60.59 61.18 60.42 61.01 187,331
04/16/2014 60.5 60.84 60.17 60.55 262,131
04/15/2014 59.74 60.4 59.36 60.17 394,312
04/14/2014 58.92 59.9 58.92 59.84 423,720
04/11/2014 59.61 59.7 58.42 58.62 333,392
04/10/2014 59.69 59.72 58.66 59 345,237
04/09/2014 59.3 59.75 58.58 59.72 341,932
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?