Quantcast
LSTR

Historical Stock Prices

$121.25
*  
2.05
1.66%
Get LSTR Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 123.65 124 120.85 121.25 734,055
09/20/2018 124.25 124.3 123.05 123.3 272,646
09/19/2018 124.4 124.9 123.199 123.7 253,870
09/18/2018 122.75 124.3 121.65 124 247,295
09/17/2018 124.95 124.95 121.05 122.2 514,644
09/14/2018 123.95 125.65 123.95 124.6 536,710
09/13/2018 126.6 126.6 122.9 123.95 461,242
09/12/2018 127.65 128.05 125.8 126.25 382,071
09/11/2018 127.35 128.7 126.85 127.6 368,987
09/10/2018 122.65 128.25 122.65 127.45 767,777
09/07/2018 122.55 124.1 121.825 122.55 423,192
09/06/2018 119.7 123 119.6 122.7 524,084
09/05/2018 118.05 120.05 117.15 119.3 450,070
09/04/2018 115.7 118.2 115.6 118.1 391,286
08/31/2018 115.85 116.65 115.7 115.8 224,044
08/30/2018 116.05 116.7006 115.65 115.95 172,137
08/29/2018 115.75 116.7028 114.95 116.45 272,268
08/28/2018 116.75 117 115.5 115.8 209,996
08/27/2018 116.1 117.55 116 116.5 250,993
08/24/2018 115.45 116.5 115.275 115.7 152,145
08/23/2018 116.55 117.2 115.25 115.4 169,857
08/22/2018 117.85 118.1 116.4 116.85 382,640
08/21/2018 114.9 116.1 114.85 115.65 373,052
08/20/2018 114.7 115.5 113.925 114.75 454,784
08/17/2018 114.8 115.2 114.2 114.75 462,352
08/16/2018 115.35 116.1 114.8 115.1 202,490
08/15/2018 114.7 115.55 112.85 115.15 449,863
08/14/2018 114.4 116 114.4 114.8 382,544
08/13/2018 115.05 115.4 113.35 114 237,122
08/10/2018 114.2 115.4 113.025 115.1 140,374
08/09/2018 115.2 115.8 114.25 115 161,905
08/08/2018 115.45 115.725 114.45 115.15 215,474
08/07/2018 114.6 116 113.1 115.75 343,271
08/06/2018 112.25 114.05 111.7 113.85 330,121
08/03/2018 113 113 110.85 111.8 208,390
08/02/2018 110.4 112.85 110.4 112.65 304,704
08/01/2018 111.15 111.9 109.45 110.85 358,676
07/31/2018 109.3 111.65 109 111.15 341,638
07/30/2018 110.8 112.4999 108.8 108.9 459,827
07/27/2018 108.85 109.15 107.1 108.05 337,908
07/26/2018 109.1 110.6 105.6 108.5 944,467
07/25/2018 106.85 109.3 105.95 109 406,317
07/24/2018 112.4 112.7 106.2887 106.8 413,587
07/23/2018 111.45 112.199 110.7 111.65 218,162
07/20/2018 110.75 111.7 110.35 111 183,956
07/19/2018 109.75 111.1 108.95 110.6 218,847
07/18/2018 107.9 109.9 107.9 109.7 182,557
07/17/2018 106.7 108.85 106.7 107.55 372,622
07/16/2018 110.65 111.15 106.6 106.8 458,909
07/13/2018 109.05 111.65 109.05 110.1 217,668
07/12/2018 111.25 111.425 110.05 110.85 243,421
07/11/2018 111.8 112.55 110.45 110.85 165,745
07/10/2018 114 114.25 111.55 112.2 178,822
07/09/2018 112.8 114.2 112.3 113.85 156,967
07/06/2018 112.15 112.9 111.05 111.95 155,242
07/05/2018 111.1 111.85 109.75 111.75 300,193
07/03/2018 111.85 112.5 110 110.5 115,673
07/02/2018 108.7 113.95 108.7 111.4 283,764
06/29/2018 110.65 111.7 109 109.2 352,230
06/28/2018 109.7 110.05 108.15 109.85 225,223
06/27/2018 111.55 112.3 109.65 109.75 237,056
06/26/2018 111.2 111.7 109.55 111.55 298,019
06/25/2018 113.45 113.45 110.15 111 447,946
06/22/2018 113.8 114.05 112.45 113.8 725,707
06/21/2018 114.15 114.15 112.4 113.3 133,223
*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?

Smart Portfolio