Skip to main content

Leggett & Platt (NY: LEG )

11.55 -0.09 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.551 8.612 8.341 8.413 2,178,829 -0.12(-1.36%)
Jun 29, 2009 8.303 8.562 8.231 8.529 2,407,618 +0.30(+3.69%)
Jun 26, 2009 8.363 8.363 8.153 8.225 3,675,956 -0.08(-1.00%)
Jun 25, 2009 8.280 8.391 8.247 8.308 2,057,761 +0.27(+3.30%)
Jun 24, 2009 7.971 8.192 7.921 8.043 2,020,664 +0.14(+1.75%)
Jun 23, 2009 8.021 8.043 7.805 7.905 2,375,375 -0.12(-1.51%)
Jun 22, 2009 8.104 8.148 8.026 8.026 2,310,983 -0.14(-1.76%)
Jun 19, 2009 8.198 8.303 8.131 8.170 3,392,485 +0.06(+0.68%)
Jun 18, 2009 8.170 8.225 8.065 8.115 2,110,368 -0.10(-1.21%)
Jun 17, 2009 8.148 8.352 8.015 8.214 2,142,705 +0.07(+0.88%)
Jun 16, 2009 8.463 8.501 8.104 8.142 2,202,743 -0.31(-3.66%)
Jun 15, 2009 8.496 8.512 8.269 8.452 1,826,803 -0.11(-1.29%)
Jun 12, 2009 8.667 8.706 8.405 8.562 2,772,570 -0.14(-1.59%)
Jun 11, 2009 8.883 8.916 8.678 8.700 4,023,201 -0.27(-2.96%)
Jun 10, 2009 9.098 9.203 8.811 8.965 3,309,748 -0.08(-0.92%)
Jun 09, 2009 9.026 9.104 8.827 9.048 2,732,224 +0.07(+0.74%)
Jun 08, 2009 8.965 9.092 8.927 8.982 4,525,483 +0.30(+3.44%)
Jun 05, 2009 8.640 8.711 8.474 8.684 2,996,085 +0.15(+1.75%)
Jun 04, 2009 8.551 8.628 8.369 8.535 1,901,091 -0.01(-0.06%)
Jun 03, 2009 8.590 8.590 8.402 8.540 1,760,820 -0.09(-1.09%)
Jun 02, 2009 8.524 8.733 8.430 8.634 2,405,460 +0.14(+1.69%)
Jun 01, 2009 8.242 8.590 8.153 8.490 2,983,672 +0.38(+4.70%)
May 29, 2009 7.977 8.159 7.960 8.109 3,491,707 +0.20(+2.59%)
May 28, 2009 8.021 8.060 7.667 7.905 2,887,271 -0.08(-1.04%)
May 27, 2009 8.325 8.396 7.966 7.988 2,631,246 -0.33(-3.98%)
May 26, 2009 7.783 8.341 7.767 8.319 3,042,161 +0.46(+5.83%)
May 22, 2009 7.938 8.010 7.745 7.861 2,108,438 -0.04(-0.56%)
May 21, 2009 8.131 8.131 7.789 7.905 2,691,384 -0.29(-3.57%)
May 20, 2009 8.352 8.479 8.176 8.198 3,158,837 -0.04(-0.54%)
May 19, 2009 8.424 8.457 8.225 8.242 2,622,383 -0.19(-2.29%)
May 18, 2009 8.231 8.435 8.192 8.435 1,924,757 +0.32(+3.95%)
May 15, 2009 8.065 8.286 8.021 8.115 2,294,559 +0.03(+0.41%)
May 14, 2009 8.026 8.269 7.955 8.082 2,928,866 +0.04(+0.48%)
May 13, 2009 8.032 8.198 7.955 8.043 3,595,058 -0.12(-1.49%)
May 12, 2009 8.391 8.501 8.065 8.164 3,113,251 -0.18(-2.18%)
May 11, 2009 8.535 8.617 8.336 8.347 3,187,156 -0.33(-3.82%)
May 08, 2009 8.457 8.678 8.308 8.678 3,914,703 +0.41(+4.91%)
May 07, 2009 8.408 8.562 8.245 8.272 4,780,550 -0.11(-1.35%)
May 06, 2009 8.402 8.441 8.148 8.385 4,773,392 +0.12(+1.47%)
May 05, 2009 8.247 8.468 8.222 8.264 2,156,667 -0.07(-0.86%)
May 04, 2009 8.048 8.336 7.988 8.336 4,624,523 +0.32(+4.00%)
May 01, 2009 7.971 8.065 7.927 8.015 5,201,776 +0.08(+1.04%)
Apr 30, 2009 7.993 8.065 7.888 7.932 10,437,075 -0.05(-0.62%)
Apr 29, 2009 7.938 8.131 7.872 7.982 7,772,293 +0.13(+1.69%)
Apr 28, 2009 7.816 7.916 7.739 7.850 4,356,062 -0.04(-0.49%)
Apr 27, 2009 8.048 8.153 7.816 7.888 3,438,885 -0.35(-4.29%)
Apr 24, 2009 8.032 8.341 8.032 8.242 5,202,507 +0.23(+2.83%)
Apr 23, 2009 8.286 8.419 7.750 8.015 5,677,982 -0.34(-4.03%)
Apr 22, 2009 8.060 8.479 8.037 8.352 4,170,453 +0.20(+2.51%)
Apr 21, 2009 7.910 8.192 7.761 8.148 2,724,693 +0.22(+2.79%)
Apr 20, 2009 8.148 8.203 7.839 7.927 2,418,873 -0.36(-4.33%)
Apr 17, 2009 8.032 8.396 8.026 8.286 2,592,647 +0.25(+3.16%)
Apr 16, 2009 7.999 8.120 7.778 8.032 4,376,453 +0.08(+0.97%)
Apr 15, 2009 7.551 7.971 7.446 7.955 4,202,231 +0.43(+5.65%)
Apr 14, 2009 7.717 7.789 7.479 7.529 2,261,870 -0.31(-3.95%)
Apr 13, 2009 7.805 7.899 7.684 7.839 1,467,324 -0.02(-0.28%)
Apr 09, 2009 7.595 7.877 7.468 7.861 2,890,066 +0.52(+7.15%)
Apr 08, 2009 7.319 7.419 7.159 7.336 2,316,684 +0.07(+0.91%)
Apr 07, 2009 7.375 7.441 7.192 7.270 2,746,744 -0.24(-3.24%)
Apr 06, 2009 7.827 7.894 7.438 7.513 4,579,958 -0.39(-4.90%)
Apr 03, 2009 7.756 7.916 7.645 7.899 2,042,335 +0.17(+2.14%)
Apr 02, 2009 7.535 7.916 7.441 7.734 3,285,604 +0.39(+5.34%)
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.