Quantcast
LSTR

Historical Stock Prices

$93.49
*  
0.54
0.57%
Get LSTR Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 93.59 94.58 92.46 93.49 441,869
12/13/2018 96.33 97.5425 93.58 94.03 366,519
12/12/2018 97.83 99.535 96.14 96.51 414,443
12/11/2018 98.08 99.4 96.39 96.62 282,946
12/10/2018 98.01 98.66 96.44 97.04 430,733
12/07/2018 101.15 103.71 97.24 97.78 306,855
12/06/2018 100.73 101.48 99.03 101.3 606,714
12/04/2018 108.26 108.42 101.2 102.09 518,152
12/03/2018 109.95 112.36 107.4 108.58 374,629
11/30/2018 107.28 110.18 106.785 109.08 389,700
11/29/2018 107.96 108.99 106.67 107.34 262,114
11/28/2018 106.27 108.44 105.04 108.21 203,100
11/27/2018 106.64 106.64 102.54 105.89 170,598
11/26/2018 105.29 107.2 104.51 106.84 264,145
11/23/2018 104.48 105.73 103.515 104.51 55,224
11/21/2018 104.22 105.59 102.94 104.88 189,142
11/20/2018 105.25 105.25 103.59 103.89 276,014
11/19/2018 105.11 106.67 104.75 106.28 222,228
11/16/2018 105.65 106.325 104.47 105.48 208,866
11/15/2018 103.46 106.55 102.06 106.15 284,093
11/14/2018 104.6 105.51 102.4 103.82 316,188
11/13/2018 104.09 105.42 102.875 103.78 433,903
11/12/2018 102.54 104.88 101.07 103.41 507,389
11/09/2018 103.33 104.06 101.9 102.71 570,289
11/08/2018 103.55 105.14 101.91 104.23 661,103
11/07/2018 107.01 107.63 104.77 106.61 317,577
11/06/2018 104.45 106.78 104.45 106.54 413,808
11/05/2018 104.46 105.23 101.761 104.73 511,833
11/02/2018 103.05 104.71 102.55 104.21 503,816
11/01/2018 100.52 102.84 99.33 102.31 422,497
10/31/2018 101.75 102.9 100.03 100.09 460,523
10/30/2018 100.27 101.17 99.54 100.77 750,194
10/29/2018 99.26 101.71 98.47 99.71 622,341
10/26/2018 98.53 99.54 96.91 98.24 429,302
10/25/2018 99.41 103.43 98.38 99.94 847,310
10/24/2018 101.88 102.58 98.0014 98.46 561,971
10/23/2018 102 102.43 100.25 101.47 381,766
10/22/2018 102.29 104.175 100.73 103.6 390,734
10/19/2018 104.09 104.34 101.4 102.39 393,474
10/18/2018 107.54 107.54 103.33 103.55 356,977
10/17/2018 108.65 108.65 105.77 107.6 303,131
10/16/2018 107.93 108.64 106.89 108.55 332,812
10/15/2018 106.9 107.83 105.67 107 495,614
10/12/2018 107.88 108.501 105.37 106.88 539,256
10/11/2018 108.71 109.47 105.66 106.27 418,536
10/10/2018 111.52 113.1 108.05 108.88 714,288
10/09/2018 112.93 114.47 111.45 112.01 412,579
10/08/2018 113.53 113.62 110.42 113.23 344,995
10/05/2018 114 116.93 112.0013 114.19 397,715
10/04/2018 118.32 119.44 114.76 115.71 352,867
10/03/2018 118.64 119.275 117.6038 118.35 406,665
10/02/2018 121.08 121.08 117.88 117.93 377,743
10/01/2018 122.83 123.77 120.88 120.96 312,792
09/28/2018 121.3 122.7 121.3 122 244,427
09/27/2018 122.45 123.35 121.35 121.6 204,985
09/26/2018 120.8 123.45 120.5 121.85 268,408
09/25/2018 121.65 122.35 120.25 121.15 313,228
09/24/2018 121.2 121.9 120.5 121.35 317,461
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
*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