Historical Prices for Landstar Systems, Inc (LSTR)

Symbol:

Historical Data for Landstar System Inc. (LSTR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	35.16	39.00	33.33	37.96	1,204,572	1.75	4.83%
10/9/08	38.19	40.39	35.91	36.21	1,505,735	-2.01	-5.26%
10/8/08	36.36	39.35	35.09	38.22	1,085,269	0.97	2.60%
10/7/08	40.00	40.73	37.04	37.25	1,394,173	-2.74	-6.85%
10/6/08	37.58	40.19	36.12	39.99	1,348,908	1.44	3.74%
10/3/08	37.99	39.79	37.99	38.55	1,081,067	0.93	2.47%
10/2/08	42.82	43.25	37.42	37.62	1,628,725	-5.83	-13.42%
10/1/08	44.38	44.38	43.0501	43.45	1,026,303	-0.61	-1.38%
9/30/08	44.84	45.74	42.84	44.06	846,308	1.76	4.16%
9/29/08	43.70	43.70	40.94	42.30	1,464,948	-1.56	-3.56%
9/26/08	43.74	45.23	43.24	43.86	883,138	-1.27	-2.81%
9/25/08	45.60	45.81	44.42	45.13	1,458,116	-0.55	-1.20%
9/24/08	45.64	45.96	43.72	45.68	1,314,916	-0.27	-0.59%
9/23/08	47.33	47.50	45.01	45.95	804,911	-0.78	-1.67%
9/22/08	49.36	49.36	46.14	46.73	847,332	-2.82	-5.69%
9/19/08	49.80	51.86	47.94	49.55	1,095,067	-1.14	-2.25%
9/18/08	50.60	51.79	47.96	50.69	1,022,685	0.18	0.36%
9/17/08	51.61	51.74	49.27	50.51	1,270,800	-1.89	-3.61%
9/16/08	52.20	53.21	51.71	52.40	884,940	0.07	0.13%
9/15/08	49.14	53.53	48.93	52.33	1,110,580	1.11	2.17%
9/12/08	49.26	51.37	48.78	51.22	746,742	1.50	3.02%
9/11/08	48.39	50.18	47.30	49.72	638,895	0.38	0.77%
9/10/08	48.14	49.88	47.49	49.34	723,695	1.84	3.87%
9/9/08	49.21	49.78	47.43	47.50	692,504	-1.95	-3.94%
9/8/08	50.10	51.31	48.69	49.45	669,793	0.63	1.29%
9/5/08	48.83	49.52	47.96	48.82	603,204	-0.49	-0.99%
9/4/08	49.43	50.52	49.14	49.31	762,383	-0.86	-1.71%
9/3/08	49.64	50.80	49.3825	50.17	563,690	0.66	1.33%
9/2/08	50.44	51.52	49.50	49.51	715,300	0.49	1.00%
8/29/08	49.96	50.31	49.01	49.02	494,401	-1.33	-2.64%
8/28/08	48.53	50.52	48.34	50.35	589,574	2.12	4.40%
8/27/08	48.10	48.57	47.21	48.23	761,018	0.27	0.56%
8/26/08	48.57	49.03	47.20	47.96	1,012,306	-1.04	-2.12%
8/25/08	49.60	49.94	47.28	49.00	849,448	-0.90	-1.80%
8/22/08	49.45	50.13	49.17	49.90	383,588	0.75	1.53%
8/21/08	49.20	49.50	48.33	49.15	491,135	-0.13	-0.26%
8/20/08	49.72	50.49	49.04	49.28	550,299	-0.55	-1.10%
8/19/08	51.32	51.34	49.69	49.83	546,517	-1.91	-3.69%
8/18/08	52.99	53.04	51.28	51.74	524,006	-0.88	-1.67%
8/15/08	52.79	53.32	52.05	52.62	379,236	-0.18	-0.34%
8/14/08	51.76	53.01	51.38	52.80	631,650	0.66	1.27%
8/13/08	52.44	52.45	50.49	52.14	570,493	-0.30	-0.57%
8/12/08	53.26	53.59	52.02	52.44	506,311	-1.39	-2.58%
8/11/08	53.06	55.20	52.08	53.83	790,966	0.32	0.60%
8/8/08	50.31	53.79	50.14	53.51	781,913	3.60	7.21%
8/7/08	50.15	50.96	49.31	49.91	639,085	-0.85	-1.67%
8/6/08	50.74	51.62	50.42	50.76	739,648	-0.83	-1.61%
8/5/08	49.97	51.72	49.67	51.59	781,633	2.11	4.26%
8/4/08	49.76	50.13	49.04	49.48	737,748	-0.31	-0.62%
8/1/08	50.75	51.37	49.63	49.79	732,876	-0.79	-1.56%
7/31/08	49.80	50.84	49.72	50.58	501,612	0.46	0.92%
7/30/08	49.82	51.75	49.33	50.12	776,154	0.05	0.10%
7/29/08	48.22	50.40	48.22	50.07	695,692	2.37	4.97%
7/28/08	48.07	48.45	47.35	47.70	625,879	-0.78	-1.61%
7/25/08	48.77	49.11	47.69	48.48	557,285	0.51	1.06%
7/24/08	50.16	50.16	47.37	47.97	1,428,211	-2.70	-5.33%
7/23/08	52.20	52.20	49.42	50.67	1,639,885	-2.19	-4.14%
7/22/08	49.85	52.90	49.81	52.86	944,074	2.47	4.90%
7/21/08	52.27	52.27	49.95	50.39	1,100,567	-1.11	-2.16%
7/18/08	51.25	52.50	50.48	51.50	1,094,204	0.25	0.49%
7/17/08	52.11	52.96	50.11	51.25	2,107,092	-3.29	-6.03%
7/16/08	51.60	54.61	51.07	54.54	1,357,175	3.84	7.57%
7/15/08	51.79	52.33	49.94	50.70	1,257,838	-1.53	-2.93%
7/14/08	52.61	54.34	51.58	52.23	588,713	-1.08	-2.03%