Skip to main content

Leggett & Platt (NY: LEG )

11.64 +0.57 (+5.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.18 11.25 11.18 11.23 307,770 +0.01(+0.10%)
Nov 26, 2003 11.18 11.22 11.05 11.22 677,131 +0.07(+0.59%)
Nov 25, 2003 11.10 11.17 11.04 11.15 964,976 +0.06(+0.50%)
Nov 24, 2003 10.99 11.13 10.97 11.10 1,135,618 +0.11(+1.00%)
Nov 21, 2003 10.99 11.01 10.93 10.99 848,860 +0.05(+0.45%)
Nov 20, 2003 10.95 10.99 10.90 10.94 824,405 -0.06(-0.50%)
Nov 19, 2003 11.03 11.05 10.95 10.99 893,966 +0.02(+0.20%)
Nov 18, 2003 11.10 11.16 10.94 10.97 1,040,696 -0.14(-1.29%)
Nov 17, 2003 11.10 11.24 11.04 11.11 982,366 -0.18(-1.57%)
Nov 14, 2003 11.37 11.40 11.26 11.29 824,224 -0.06(-0.49%)
Nov 13, 2003 11.34 11.40 11.29 11.34 1,009,901 +0.00(+0.00%)
Nov 12, 2003 11.21 11.36 11.21 11.34 1,648,629 +0.18(+1.63%)
Nov 11, 2003 11.02 11.17 10.98 11.16 2,479,013 +0.14(+1.25%)
Nov 10, 2003 11.32 11.33 11.02 11.02 1,374,914 -0.28(-2.49%)
Nov 07, 2003 11.38 11.38 11.28 11.31 1,203,186 -0.04(-0.34%)
Nov 06, 2003 11.36 11.36 11.28 11.34 822,231 -0.01(-0.10%)
Nov 05, 2003 11.53 11.37 11.29 11.36 908,820 -0.09(-0.82%)
Nov 04, 2003 11.53 11.55 11.44 11.45 842,882 -0.14(-1.24%)
Nov 03, 2003 11.53 11.66 11.52 11.59 764,023 +0.06(+0.53%)
Oct 31, 2003 11.59 11.59 11.51 11.53 727,853 -0.05(-0.43%)
Oct 30, 2003 11.52 11.57 11.41 11.58 1,260,972 +0.13(+1.11%)
Oct 29, 2003 11.45 11.51 11.35 11.45 866,975 -0.07(-0.62%)
Oct 28, 2003 11.48 11.53 11.38 11.53 1,012,618 +0.09(+0.77%)
Oct 27, 2003 11.32 11.45 11.28 11.44 1,313,867 +0.18(+1.57%)
Oct 24, 2003 11.14 11.31 11.12 11.26 1,128,734 +0.06(+0.49%)
Oct 23, 2003 11.21 11.27 11.07 11.21 1,218,946 -0.01(-0.05%)
Oct 22, 2003 11.32 11.32 11.15 11.21 897,951 -0.16(-1.41%)
Oct 21, 2003 11.51 11.53 11.38 11.37 1,236,517 -0.13(-1.10%)
Oct 20, 2003 11.63 11.63 11.47 11.50 2,317,429 -0.19(-1.65%)
Oct 17, 2003 11.87 11.87 11.65 11.69 1,272,203 -0.17(-1.44%)
Oct 16, 2003 11.95 11.98 11.80 11.86 1,265,139 -0.14(-1.20%)
Oct 15, 2003 12.06 12.07 11.98 12.01 1,163,514 -0.07(-0.59%)
Oct 14, 2003 12.10 12.12 12.02 12.08 639,634 -0.05(-0.41%)
Oct 13, 2003 12.06 12.16 12.03 12.13 1,251,552 +0.07(+0.60%)
Oct 10, 2003 12.30 12.34 12.03 12.06 1,024,574 -0.30(-2.46%)
Oct 09, 2003 12.28 12.48 12.28 12.36 929,471 +0.11(+0.90%)
Oct 08, 2003 12.37 12.37 12.19 12.25 553,951 -0.09(-0.72%)
Oct 07, 2003 12.29 12.34 12.15 12.34 676,950 +0.04(+0.36%)
Oct 06, 2003 12.33 12.38 12.26 12.29 759,735 -0.06(-0.49%)
Oct 03, 2003 12.23 12.46 12.23 12.35 1,115,691 +0.22(+1.82%)
Oct 02, 2003 12.10 12.18 12.09 12.13 1,019,502 +0.10(+0.83%)
Oct 01, 2003 11.98 12.06 11.91 12.03 1,033,088 +0.09(+0.79%)
Sep 30, 2003 12.09 12.09 11.94 11.94 1,089,425 -0.18(-1.46%)
Sep 29, 2003 12.12 12.18 12.12 12.12 819,514 -0.02(-0.18%)
Sep 26, 2003 12.22 12.23 12.10 12.14 1,040,334 -0.02(-0.14%)
Sep 25, 2003 12.35 12.37 12.16 12.16 1,137,973 -0.14(-1.12%)
Sep 24, 2003 12.38 12.41 12.28 12.29 845,237 -0.09(-0.76%)
Sep 23, 2003 12.39 12.46 12.37 12.39 938,891 +0.00(+0.00%)
Sep 22, 2003 12.48 12.48 12.30 12.39 747,417 -0.14(-1.15%)
Sep 19, 2003 12.57 12.59 12.50 12.53 1,350,822 -0.06(-0.44%)
Sep 18, 2003 12.58 12.62 12.48 12.59 890,705 +0.00(+0.00%)
Sep 17, 2003 12.55 12.63 12.51 12.59 800,131 +0.00(+0.00%)
Sep 16, 2003 12.29 12.59 12.29 12.59 1,294,666 +0.25(+2.06%)
Sep 15, 2003 12.28 12.38 12.21 12.33 1,381,436 +0.08(+0.63%)
Sep 12, 2003 12.34 12.34 12.17 12.26 545,074 -0.06(-0.45%)
Sep 11, 2003 12.26 12.34 12.20 12.31 576,957 +0.04(+0.36%)
Sep 10, 2003 12.53 12.54 12.25 12.27 960,085 -0.30(-2.37%)
Sep 09, 2003 12.64 12.75 12.56 12.56 568,261 -0.18(-1.39%)
Sep 08, 2003 12.65 12.75 12.61 12.74 772,415 +0.08(+0.65%)
Sep 05, 2003 12.72 12.76 12.53 12.66 895,777 -0.16(-1.25%)
Sep 04, 2003 12.97 12.97 12.77 12.82 1,002,111 -0.15(-1.19%)
Sep 03, 2003 13.07 13.08 12.93 12.97 1,512,768 -0.04(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.