LSTR

Landstar System, Inc. Historical Stock Prices

$66.2
*  
0.57
0.87%
Get LSTR Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading LSTR now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    LSTR Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-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.
16:00  65.90  66.35  65.7025  66.20 530,829
09/03/2015 65.9 66.35 65.7025 66.2 532,647
09/02/2015 65.47 65.65 64.92 65.63 361,979
09/01/2015 65.15 65.95 64.7 64.88 440,706
08/31/2015 65.83 67.17 65.63 66.2 602,694
08/28/2015 66.69 66.9 65.63 66.06 643,080
08/27/2015 66.65 67.15 66.12 66.87 642,889
08/26/2015 66.21 66.74 65.088 66.41 664,798
08/25/2015 67.89 67.89 65.07 65.13 635,208
08/24/2015 65.85 67.39 63.71 66.26 680,282
08/21/2015 67 67.52 66.63 66.79 952,353
08/20/2015 68.67 68.96 67.62 67.68 431,678
08/19/2015 69.38 70.07 68.6 69.14 434,031
08/18/2015 68.88 70.55 68.88 69.57 483,316
08/17/2015 68.84 68.98 67.89 68.94 416,865
08/14/2015 68.63 69.46 68.63 69.03 336,514
08/13/2015 68.6 69.51 68.37 68.9 358,254
08/12/2015 67.51 68.89 67 68.6 577,768
08/11/2015 69.24 69.66 68.12 68.52 520,682
08/10/2015 69.73 70.276 69.34 69.57 484,242
08/07/2015 71.31 72.76 69.48 69.63 514,217
08/06/2015 72.06 72.52 70.96 71.4 453,437
08/05/2015 72.47 73.52 71.78 71.88 398,131
08/04/2015 72.26 72.82 71.89 72.34 400,865
08/03/2015 72.39 73.29 71.58 72.32 408,928
07/31/2015 73.28 73.41 71.98 72.03 439,214
07/30/2015 73.01 73.37 69.22 72.89 363,259
07/29/2015 71.15 73.6 71.15 73.16 773,383
07/28/2015 70.6 71.36 70.2 70.97 494,131
07/27/2015 70.7 71.35 69.7 70.06 581,920
07/24/2015 69.18 71.99 67.97 70.49 699,378
07/23/2015 69.18 69.35 67.27 68.32 737,666
07/22/2015 68.76 69.49 68.62 69.2 542,672
07/21/2015 67.4 68.79 67.29 68.7 475,472
07/20/2015 67.86 68.28 67.47 67.61 359,622
07/17/2015 67.93 68.31 67.155 67.65 224,634
07/16/2015 67.39 68.28 67.37 67.8 278,654
07/15/2015 68.32 68.43 67.17 67.39 334,269
07/14/2015 68.76 68.985 68.04 68.07 344,764
07/13/2015 68.43 69.04 67.9 68.98 409,132
07/10/2015 67.49 68.02 67.49 67.8 282,432
07/09/2015 67.56 68.13 67.17 67.28 206,234
07/08/2015 67.18 67.52 66.47 67.17 455,917
07/07/2015 67.28 67.85 66.63 67.62 366,476
07/06/2015 67.58 68.23 66.93 66.97 305,422
07/02/2015 67.92 68.12 67.33 67.98 231,804
07/01/2015 67.53 68.17 67.28 67.94 442,586
06/30/2015 66.83 67.68 66.5901 66.87 293,439
06/29/2015 66.67 67.55 66.52 66.6 317,241
06/26/2015 67.13 67.42 66.86 67.15 319,259
06/25/2015 66.86 67.29 66.59 67.11 504,349
06/24/2015 68.06 68.06 66.47 66.76 348,054
06/23/2015 67.85 68.34 67.74 67.94 300,017
06/22/2015 67.91 68.28 67.64 68.08 189,692
06/19/2015 68.19 69.12 67.44 67.46 331,342
06/18/2015 66.54 68.26 66.34 68.01 340,972
06/17/2015 66.67 67.154 66.09 66.57 228,623
06/16/2015 67.9 67.9 66.31 66.75 311,369
06/15/2015 66.75 68.02 65.92 68 384,318
06/12/2015 67.55 67.6 66.87 66.95 211,888
06/11/2015 67.12 67.86 66.77 67.85 271,318
06/10/2015 66.5 67.4 66.06 67.19 327,003
06/09/2015 65.91 66.44 65.7101 65.89 242,825
06/08/2015 67.1 67.23 65.86 66 363,684
06/05/2015 66.85 67.19 65.72 67.14 357,492
06/04/2015 67.84 67.84 65.8 66.36 797,488
06/03/2015 65.6 68.12 65.6 67.8 1,012,253
*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?