LSTR: Historical Prices for Landstar System, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	37.71	37.81	37.40	37.75	305,400	37.75
24-Nov-09	37.65	37.80	37.07	37.53	484,500	37.53
23-Nov-09	37.65	38.28	37.47	37.65	306,200	37.65
20-Nov-09	37.15	37.47	37.07	37.28	288,600	37.28
19-Nov-09	38.00	38.15	36.95	37.49	364,900	37.49
18-Nov-09	37.92	38.30	37.70	38.16	546,500	38.16
17-Nov-09	37.75	38.12	37.59	38.12	365,000	38.12
16-Nov-09	37.18	38.14	37.18	37.92	310,100	37.92
13-Nov-09	36.97	37.23	36.69	37.17	363,700	37.17
12-Nov-09	37.04	37.14	36.58	36.70	376,300	36.70
11-Nov-09	36.72	37.23	36.61	37.16	518,400	37.16
10-Nov-09	36.54	36.84	36.28	36.47	326,500	36.47
9-Nov-09	36.42	36.88	36.18	36.84	246,000	36.84
6-Nov-09	35.88	36.47	35.46	36.22	289,900	36.22
5-Nov-09	35.38	36.05	35.25	36.05	341,000	36.05
4-Nov-09	35.73	36.00	35.23	35.23	378,100	35.23
3-Nov-09	34.65	35.68	34.65	35.65	597,500	35.65
2-Nov-09	35.26	36.09	34.44	34.89	762,700	34.89
30-Oct-09	35.55	35.86	34.95	35.24	563,400	35.24
29-Oct-09	35.66	36.24	35.53	35.78	389,700	35.78
29-Oct-09	$ 0.045 Dividend
28-Oct-09	36.08	36.26	35.58	35.60	496,900	35.55
27-Oct-09	36.40	36.66	35.78	35.96	490,400	35.91
26-Oct-09	36.60	37.34	36.08	36.20	459,200	36.15
23-Oct-09	36.97	37.08	36.35	36.64	803,400	36.59
22-Oct-09	36.71	37.06	36.28	36.94	953,300	36.89
21-Oct-09	37.35	37.77	36.59	36.60	597,400	36.55
20-Oct-09	37.09	37.50	36.92	37.38	839,900	37.33
19-Oct-09	37.08	37.37	36.66	37.20	1,079,000	37.15
16-Oct-09	37.15	37.48	37.01	37.15	734,300	37.10
15-Oct-09	38.50	38.61	37.14	37.49	1,441,300	37.44
14-Oct-09	37.88	38.76	37.61	38.72	1,033,800	38.67
13-Oct-09	37.88	37.97	37.20	37.48	853,300	37.43
12-Oct-09	38.66	38.97	37.94	38.03	673,200	37.98
9-Oct-09	37.90	38.48	37.72	38.45	256,400	38.40
8-Oct-09	37.61	38.19	37.38	38.07	785,600	38.02
7-Oct-09	37.79	37.99	37.38	37.61	936,300	37.56
6-Oct-09	37.50	38.42	37.38	37.80	891,800	37.75
5-Oct-09	37.24	37.55	36.92	37.38	604,500	37.33
2-Oct-09	37.20	37.70	36.95	37.01	556,900	36.96
1-Oct-09	37.89	38.86	37.52	37.52	638,000	37.47
30-Sep-09	37.50	38.37	37.15	38.06	585,800	38.01
29-Sep-09	37.41	37.72	37.09	37.47	509,800	37.42
28-Sep-09	37.46	37.66	37.16	37.24	391,300	37.19
25-Sep-09	37.43	37.53	36.87	37.31	466,700	37.26
24-Sep-09	37.85	38.14	36.99	37.32	426,000	37.27
23-Sep-09	38.11	38.39	37.68	37.68	273,200	37.63
22-Sep-09	37.96	38.24	37.75	38.01	355,300	37.96
21-Sep-09	37.76	38.28	37.48	37.78	433,700	37.73
18-Sep-09	38.16	38.85	37.98	38.01	481,900	37.96
17-Sep-09	38.03	38.89	37.70	37.99	416,800	37.94
16-Sep-09	38.30	38.60	37.87	38.20	434,000	38.15
15-Sep-09	38.57	38.91	37.86	38.10	678,600	38.05
14-Sep-09	38.20	38.91	38.20	38.73	406,400	38.68
11-Sep-09	37.80	38.59	37.80	38.54	518,000	38.49
10-Sep-09	37.14	37.47	36.85	37.47	410,000	37.42
9-Sep-09	36.90	37.57	36.80	37.05	485,600	37.00
8-Sep-09	36.89	37.53	36.49	36.99	561,100	36.94
4-Sep-09	36.09	36.85	35.95	36.73	267,300	36.68
3-Sep-09	35.91	36.23	35.14	36.23	547,400	36.18
2-Sep-09	35.41	36.00	35.22	35.67	537,100	35.62
1-Sep-09	34.58	35.75	34.44	35.28	721,300	35.24
31-Aug-09	34.40	34.98	34.16	34.87	724,300	34.83
28-Aug-09	35.57	35.95	34.43	34.69	915,400	34.65
27-Aug-09	36.13	36.40	34.91	35.41	877,900	35.37
26-Aug-09	36.93	37.35	36.09	36.40	884,900	36.35
25-Aug-09	37.01	37.82	36.60	37.02	507,200	36.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions