Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Q	LSTR	177.13	178.48	174.21	174.41	-2.82	295,636	6,757	168.15	203.79
2024-04-29	Q	LSTR	176.67	178.21	175.80	177.23	-0.03	315,807	6,269	177.23	204.64
2024-04-26	Q	LSTR	176.33	178.36	175.844	177.26	-0.17	313,188	8,075	141.00	195.68
2024-04-25	Q	LSTR	171.21	180.10	171.21	177.43	6.33	604,499	9,284	170.00	204.83
2024-04-24	Q	LSTR	171.37	172.52	168.47	171.10	-1.02	415,222	7,528	160.11	203.38
2024-04-23	Q	LSTR	170.43	173.41	170.43	172.12	0.71	262,253	8,493	154.11	204.32
2024-04-22	Q	LSTR	171.57	173.39	170.72	171.41	0.60	286,243	5,976	170.55	172.00
2024-04-19	Q	LSTR	166.92	171.08	166.92	170.81	3.71	266,174	7,280	169.91	171.38
2024-04-18	Q	LSTR	169.22	169.43	166.58	167.10	-0.93	284,601	6,942	166.16	167.61
2024-04-17	Q	LSTR	170.77	170.91	165.39	168.03	-6.10	463,107	7,544	165.00	275.00
2024-04-16	Q	LSTR	175.59	175.835	174.01	174.13	-2.12	245,918	5,481	167.54	202.67
2024-04-15	Q	LSTR	180.04	180.04	176.02	176.12	-2.79	209,530	5,414	176.10	202.84
2024-04-12	Q	LSTR	179.65	179.89	177.135	178.91	-2.29	215,312	5,287	177.98	179.39
2024-04-11	Q	LSTR	179.99	181.93	178.38	181.20	2.29	203,662	5,436	180.54	181.97
2024-04-10	Q	LSTR	181.72	182.28	178.66	178.91	-5.81	263,172	6,851	177.93	179.33
2024-04-09	Q	LSTR	185.23	185.535	183.80	184.72	-0.95	360,613	7,012	180.25	275.00
2024-04-08	Q	LSTR	188.17	189.21	185.53	185.67	-2.30	232,667	7,319	185.03	186.44
2024-04-05	Q	LSTR	187.17	188.90	186.76	187.97	-0.04	255,617	6,169	187.26	188.67
2024-04-04	Q	LSTR	189.74	191.98	187.13	188.01	-1.31	197,594	5,643	180.25	206.88
2024-04-03	Q	LSTR	187.40	189.78	186.98	189.32	1.69	203,482	4,996	189.03	190.45
2024-04-02	Q	LSTR	188.52	189.01	186.05	187.63	-2.19	215,485	5,103	186.88	188.30
2024-04-01	Q	LSTR	191.81	192.25	188.53	189.82	-2.94	227,569	6,243	188.88	190.30
2024-03-29	Q	LSTR	187.98	193.25	187.62	192.76	5.45	0	0	180.25	195.45
2024-03-28	Q	LSTR	187.98	193.25	187.62	192.76	5.45	392,560	7,153	180.25	195.45
2024-03-27	Q	LSTR	185.09	188.195	184.82	187.31	2.60	312,348	5,049	187.42	190.06
2024-03-26	Q	LSTR	184.00	186.24	183.60	184.71	1.29	224,398	5,122	180.25	190.06
2024-03-25	Q	LSTR	184.90	185.315	182.84	183.42	-1.99	208,314	4,529	101.00	190.06
2024-03-22	Q	LSTR	187.87	187.87	184.86	185.41	-1.60	185,217	4,514	184.64	186.04
2024-03-21	Q	LSTR	184.66	187.72	184.66	187.01	2.19	170,170	4,506	186.00	190.06
2024-03-20	Q	LSTR	179.27	185.135	178.76	184.82	4.88	226,673	5,261	167.54	190.06
2024-03-19	Q	LSTR	178.75	182.40	178.75	179.94	-0.01	245,264	5,320	159.00	190.34
2024-03-18	Q	LSTR	185.03	185.065	179.73	179.95	-3.68	231,164	5,338	141.00	190.06
2024-03-15	Q	LSTR	183.09	184.44	182.10	183.63	0.11	850,072	6,010	183.75	197.91
2024-03-14	Q	LSTR	186.13	186.39	181.955	183.52	-2.73	225,602	5,550	182.50	183.52
2024-03-13	Q	LSTR	187.76	187.92	185.605	186.25	-1.60	208,318	5,198	185.91	186.97
2024-03-12	Q	LSTR	187.94	188.015	185.96	187.85	-0.26	214,685	4,849	183.26	189.00
2024-03-11	Q	LSTR	186.63	188.48	185.75	188.11	1.74	196,488	5,237	183.26	188.51
2024-03-08	Q	LSTR	188.99	189.34	185.875	186.37	-1.47	152,156	4,761	185.76	186.98
2024-03-07	Q	LSTR	184.88	188.04	184.00	187.84	4.58	293,779	7,156	187.28	190.00
2024-03-06	Q	LSTR	185.55	186.73	182.605	183.26	-1.83	220,895	5,942	182.30	183.51
2024-03-05	Q	LSTR	184.17	186.75	182.61	185.09	-0.32	258,482	7,113	101.00	197.91
2024-03-04	Q	LSTR	188.10	189.22	184.96	185.41	-1.33	240,871	6,351	182.78	190.06
2024-03-01	Q	LSTR	190.00	190.00	183.34	186.80	-3.40	287,815	8,409	95.00	190.06
2024-02-29	Q	LSTR	192.01	192.015	185.97	190.20	-0.76	442,858	9,039	189.68	190.92
2024-02-28	Q	LSTR	193.25	193.64	190.53	190.96	-3.79	172,510	5,689	185.67	195.45
2024-02-27	Q	LSTR	195.44	195.725	194.1988	194.75	-0.27	246,566	4,888	194.06	195.33
2024-02-26	Q	LSTR	194.56	195.57	193.058	195.02	-0.16	134,553	4,376	185.67	258.73
2024-02-23	Q	LSTR	195.16	196.135	193.6354	195.18	1.27	129,180	3,753	194.27	195.53
2024-02-22	Q	LSTR	191.65	194.02	191.65	193.91	2.93	212,702	4,967	185.67	206.67
2024-02-21	Q	LSTR	191.48	192.619	190.495	190.98	-0.12	188,123	4,345	182.78	256.20
2024-02-20	Q	LSTR	192.36	192.65	189.67	191.10	-3.11	213,165	5,367	185.67	192.00
2024-02-19	Q	LSTR	196.14	196.39	193.785	194.21	-2.33	0	0	101.00	197.15
2024-02-16	Q	LSTR	196.14	196.39	193.785	194.21	-2.33	210,540	6,372	101.00	197.15
2024-02-15	Q	LSTR	196.00	196.825	192.91	196.54	2.15	298,174	5,961	195.70	196.98
2024-02-14	Q	LSTR	193.25	194.48	191.67	194.39	2.55	236,165	5,542	192.89	220.18
2024-02-13	Q	LSTR	189.58	192.59	187.495	191.84	-1.61	306,286	5,919	185.67	191.65
2024-02-12	Q	LSTR	193.16	194.89	191.81	193.45	0.52	184,967	5,805	192.54	193.81
2024-02-09	Q	LSTR	190.41	193.04	188.0101	192.93	2.75	259,121	6,174	192.21	193.47
2024-02-08	Q	LSTR	190.19	191.15	185.99	190.51	0.06	318,922	7,476	189.88	190.51
2024-02-07	Q	LSTR	193.83	194.37	190.27	190.45	-3.24	325,409	7,568	189.73	191.00
2024-02-06	Q	LSTR	192.23	195.66	190.93	193.69	1.03	235,271	5,535	173.28	205.34
2024-02-05	Q	LSTR	190.76	193.03	188.91	192.66	0.78	292,271	6,750	183.11	193.66
2024-02-02	Q	LSTR	188.73	194.405	183.15	191.88	0.87	577,714	8,960	165.50	219.27