LSTR: Landstar System Inc.

As of Friday, May 24th, 2024

$ 180.08

+0.90 +0.50%

Open: 179.73
High: 180.98
Low: 178.03
Volume: 193,476
Previous Close on Thursday, May 23rd, 2024

$ 179.18

-1.63 -0.90%

Open: 180.96
High: 180.98
Low: 177.59
Volume: 188,863
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 179.73 180.98 178.03 180.08 193,476 +0.90 +0.50
2024-05-23 180.96 180.98 177.59 179.18 188,863 -1.63 -0.90
2024-05-22 178.73 182.37 178.26 180.81 196,504 +1.87 +1.05
2024-05-21 181.32 181.40 178.11 178.94 385,126 -3.36 -1.84
2024-05-20 183.06 184.33 182.15 182.30 136,236 -0.83 -0.45
2024-05-17 184.94 186.43 182.49 183.13 216,979 -2.27 -1.22
2024-05-16 184.97 185.59 184.00 185.40 309,923 +0.38 +0.21
2024-05-15 185.91 186.82 184.88 185.02 195,319 +1.19 +0.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 184.33
On 2024-05-20
177.59
On 2024-05-23
-3.05 -1.67 184.33
On 2024-05-20
177.59
On 2024-05-23
-3.66 180.26
10D 186.82
On 2024-05-15
177.59
On 2024-05-23
-4.49 -2.43 186.82
On 2024-05-15
177.59
On 2024-05-23
-4.94 182.28
20D 186.82
On 2024-05-15
172.25
On 2024-05-01
2.82 1.59 186.82
On 2024-05-15
177.59
On 2024-05-23
-4.94 180.69
WTD 184.33
On 2024-05-20
177.59
On 2024-05-23
-3.05 -1.67 184.33
On 2024-05-20
177.59
On 2024-05-23
-3.66 180.26
MTD 186.82
On 2024-05-15
172.25
On 2024-05-01
5.67 3.25 186.82
On 2024-05-15
177.59
On 2024-05-23
-4.94 181.23
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

180.08 +0.90 +0.50 193,476