Skip to main content

Leggett & Platt (NY: LEG )

11.07 -0.26 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 38.46 38.85 38.46 38.68 901,547 +0.30(+0.79%)
Jun 29, 2017 38.76 38.79 38.07 38.37 838,058 -0.40(-1.03%)
Jun 28, 2017 38.83 38.98 38.71 38.77 612,133 +0.24(+0.61%)
Jun 27, 2017 38.96 39.08 38.54 38.54 749,871 -0.43(-1.11%)
Jun 26, 2017 38.80 39.02 38.80 38.97 593,352 +0.24(+0.61%)
Jun 23, 2017 38.82 38.96 38.63 38.74 1,615,466 -0.04(-0.09%)
Jun 22, 2017 38.93 39.00 38.65 38.77 546,664 -0.12(-0.30%)
Jun 21, 2017 39.00 39.07 38.70 38.89 1,442,895 -0.11(-0.28%)
Jun 20, 2017 39.34 39.55 38.99 39.00 630,088 -0.37(-0.94%)
Jun 19, 2017 38.93 39.40 38.83 39.37 1,022,198 +0.54(+1.38%)
Jun 16, 2017 38.51 38.86 38.31 38.83 1,799,024 +0.32(+0.84%)
Jun 15, 2017 38.71 38.80 38.45 38.51 963,714 -0.36(-0.93%)
Jun 14, 2017 38.87 39.07 38.69 38.87 793,560 +0.16(+0.42%)
Jun 13, 2017 38.64 38.81 38.55 38.71 932,016 +0.10(+0.27%)
Jun 12, 2017 38.10 38.67 38.07 38.60 1,064,728 +0.45(+1.19%)
Jun 09, 2017 38.13 38.39 37.98 38.15 912,124 +0.08(+0.21%)
Jun 08, 2017 38.16 37.67 38.07 1,620,254 +0.15(+0.40%)
Jun 07, 2017 38.06 38.20 37.84 37.92 1,390,622 -0.12(-0.31%)
Jun 06, 2017 38.32 38.32 37.97 38.03 1,109,223 -0.45(-1.16%)
Jun 05, 2017 38.46 38.54 38.25 38.48 860,134 +0.12(+0.30%)
Jun 02, 2017 38.13 38.56 38.09 38.36 1,014,053 +0.26(+0.67%)
Jun 01, 2017 38.04 38.11 37.67 38.11 1,463,171 +0.07(+0.17%)
May 31, 2017 38.13 38.13 37.75 38.04 1,181,192 +0.08(+0.21%)
May 30, 2017 38.16 38.20 37.81 37.96 1,015,639 -0.12(-0.33%)
May 26, 2017 38.03 38.18 37.96 38.08 756,595 -0.03(-0.08%)
May 25, 2017 38.03 38.24 37.89 38.11 1,104,213 +0.31(+0.83%)
May 24, 2017 37.46 37.86 37.46 37.80 1,067,453 +0.37(+0.98%)
May 23, 2017 37.62 37.73 37.41 37.43 737,569 -0.08(-0.21%)
May 22, 2017 37.06 37.56 37.01 37.51 911,879 +0.49(+1.32%)
May 19, 2017 36.78 37.23 36.62 37.02 1,244,505 +0.39(+1.06%)
May 18, 2017 36.77 36.90 36.50 36.64 2,744,417 -0.37(-1.01%)
May 17, 2017 37.82 37.68 37.00 37.01 1,059,291 -0.81(-2.15%)
May 16, 2017 38.03 38.03 37.77 37.82 1,460,030 -0.12(-0.33%)
May 15, 2017 38.00 38.13 37.87 37.94 1,285,469 +0.04(+0.12%)
May 12, 2017 38.68 38.68 37.82 37.90 2,158,683 -0.97(-2.50%)
May 11, 2017 38.90 39.10 38.61 38.87 1,147,140 -0.25(-0.64%)
May 10, 2017 39.05 39.27 39.00 39.12 921,310 +0.01(+0.02%)
May 09, 2017 39.16 39.25 39.03 39.11 823,069 +0.03(+0.07%)
May 08, 2017 39.43 39.46 39.06 39.09 934,797 -0.25(-0.63%)
May 05, 2017 39.18 39.43 39.01 39.33 1,014,513 +0.22(+0.56%)
May 04, 2017 39.17 39.41 38.98 39.11 1,262,153 +0.01(+0.02%)
May 03, 2017 38.88 39.21 38.84 39.11 1,613,962 +0.16(+0.41%)
May 02, 2017 38.57 38.95 38.46 38.95 1,731,598 +0.40(+1.04%)
May 01, 2017 38.58 38.75 38.42 38.54 1,840,782 +0.12(+0.32%)
Apr 28, 2017 40.13 40.20 38.27 38.42 5,273,212 -0.77(-1.96%)
Apr 27, 2017 39.60 39.60 39.00 39.19 3,015,234 -0.33(-0.83%)
Apr 26, 2017 39.27 39.77 38.98 39.52 1,788,093 +0.37(+0.93%)
Apr 25, 2017 38.88 39.25 38.75 39.15 1,435,928 +0.43(+1.11%)
Apr 24, 2017 38.60 38.76 38.49 38.72 1,636,925 +0.35(+0.91%)
Apr 21, 2017 38.16 38.38 37.97 38.37 1,110,323 +0.18(+0.48%)
Apr 20, 2017 37.77 38.24 37.56 38.19 1,110,674 +0.70(+1.87%)
Apr 19, 2017 37.56 37.65 37.41 37.48 1,011,894 +0.12(+0.31%)
Apr 18, 2017 37.33 37.48 37.27 37.37 1,389,748 -0.12(-0.31%)
Apr 17, 2017 37.24 37.51 37.11 37.48 1,816,854 +0.43(+1.16%)
Apr 13, 2017 37.28 37.37 37.02 37.05 860,637 -0.31(-0.84%)
Apr 12, 2017 37.75 37.82 37.16 37.37 1,634,584 -0.31(-0.83%)
Apr 11, 2017 37.37 37.70 37.23 37.68 1,117,180 +0.33(+0.88%)
Apr 10, 2017 37.32 37.64 37.30 37.35 1,083,429 +0.12(+0.33%)
Apr 07, 2017 37.14 37.46 37.14 37.23 1,087,267 +0.01(+0.02%)
Apr 06, 2017 37.18 37.45 37.06 37.22 1,557,061 +0.07(+0.18%)
Apr 05, 2017 36.97 37.55 36.92 37.16 1,569,147 +0.23(+0.63%)
Apr 04, 2017 36.92 37.06 36.75 36.92 1,094,538 -0.07(-0.20%)
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.