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 (%)
Jul 31, 2018 33.06 33.41 32.65 33.15 4,855,535 +0.22(+0.67%)
Jul 30, 2018 33.49 33.53 32.89 32.93 3,169,591 -0.62(-1.84%)
Jul 27, 2018 34.24 34.64 33.31 33.54 4,617,604 -0.14(-0.41%)
Jul 26, 2018 33.76 33.95 33.45 33.68 2,633,450 -0.31(-0.92%)
Jul 25, 2018 33.75 34.14 33.69 33.99 1,650,902 +0.08(+0.22%)
Jul 24, 2018 34.21 34.22 33.67 33.92 1,809,751 -0.30(-0.89%)
Jul 23, 2018 35.03 35.09 34.17 34.22 1,641,818 -0.81(-2.32%)
Jul 20, 2018 34.92 35.20 34.89 35.03 2,224,043 +0.01(+0.02%)
Jul 19, 2018 34.61 35.11 34.57 35.03 1,190,554 +0.37(+1.05%)
Jul 18, 2018 34.60 34.72 34.46 34.66 986,549 +0.00(+0.00%)
Jul 17, 2018 34.35 34.74 34.35 34.66 1,032,160 +0.24(+0.68%)
Jul 16, 2018 34.79 34.79 34.31 34.43 865,684 -0.32(-0.92%)
Jul 13, 2018 34.28 34.84 34.23 34.74 850,063 +0.40(+1.17%)
Jul 12, 2018 34.64 34.74 34.24 34.34 696,269 -0.08(-0.24%)
Jul 11, 2018 34.46 34.76 34.30 34.43 996,953 -0.33(-0.94%)
Jul 10, 2018 34.74 34.82 34.38 34.75 1,108,828 -0.02(-0.07%)
Jul 09, 2018 34.50 34.82 34.35 34.78 943,282 +0.42(+1.22%)
Jul 06, 2018 34.15 34.55 34.07 34.36 1,103,995 +0.21(+0.60%)
Jul 05, 2018 33.76 34.17 33.44 34.15 1,053,898 +0.44(+1.31%)
Jul 03, 2018 33.71 33.71 33.71 0 +0.10(+0.29%)
Jul 02, 2018 33.68 33.76 33.31 33.61 1,012,650 -0.35(-1.03%)
Jun 29, 2018 33.92 34.37 33.63 33.96 1,989,609 +0.21(+0.63%)
Jun 28, 2018 33.44 33.77 33.26 33.75 2,853,754 +0.29(+0.86%)
Jun 27, 2018 33.59 34.03 33.28 33.46 2,269,383 -0.08(-0.25%)
Jun 26, 2018 33.31 33.69 33.17 33.54 2,153,102 +0.43(+1.31%)
Jun 25, 2018 33.10 33.25 32.80 33.11 1,265,391 -0.13(-0.39%)
Jun 22, 2018 33.80 33.84 33.11 33.24 3,603,615 -0.41(-1.22%)
Jun 21, 2018 33.92 34.09 33.56 33.65 882,313 -0.36(-1.05%)
Jun 20, 2018 33.66 34.11 33.50 34.01 2,349,482 +0.42(+1.25%)
Jun 19, 2018 33.23 33.61 32.98 33.59 1,374,229 +0.05(+0.16%)
Jun 18, 2018 33.39 33.63 33.34 33.54 1,552,230 -0.18(-0.54%)
Jun 15, 2018 33.77 33.44 33.72 2,265,566 +0.05(+0.16%)
Jun 14, 2018 33.42 33.79 33.30 33.66 1,672,596 +0.46(+1.40%)
Jun 13, 2018 33.64 33.80 33.03 33.20 1,538,275 -0.53(-1.57%)
Jun 12, 2018 33.58 33.82 33.42 33.73 1,514,547 +0.20(+0.61%)
Jun 11, 2018 32.96 33.65 32.90 33.52 2,245,093 +0.61(+1.86%)
Jun 08, 2018 32.42 32.95 32.35 32.91 1,632,850 +0.46(+1.42%)
Jun 07, 2018 32.24 32.49 32.11 32.45 1,266,394 +0.20(+0.61%)
Jun 06, 2018 32.26 31.71 32.26 1,427,201 +0.31(+0.97%)
Jun 05, 2018 31.59 31.99 31.51 31.95 1,039,800 +0.31(+0.98%)
Jun 04, 2018 31.49 31.65 31.36 31.64 1,436,742 +0.38(+1.21%)
Jun 01, 2018 31.31 31.55 31.20 31.26 1,575,915 +0.11(+0.36%)
May 31, 2018 32.45 32.48 31.10 31.15 2,195,969 -0.54(-1.71%)
May 30, 2018 31.49 31.86 31.28 31.69 1,319,469 +0.40(+1.28%)
May 29, 2018 31.29 31.50 31.04 31.29 1,565,748 -0.11(-0.34%)
May 25, 2018 31.40 31.40 31.40 0 +0.00(+0.00%)
May 24, 2018 31.31 31.42 31.15 31.40 972,801 -0.02(-0.05%)
May 23, 2018 31.48 31.69 31.17 31.41 996,950 -0.20(-0.64%)
May 22, 2018 32.08 32.15 31.60 31.62 776,092 -0.50(-1.55%)
May 21, 2018 32.05 32.24 31.90 32.11 703,715 +0.35(+1.09%)
May 18, 2018 31.58 31.94 31.46 31.77 1,129,331 +0.18(+0.57%)
May 17, 2018 31.53 31.68 31.34 31.59 2,117,049 +0.09(+0.29%)
May 16, 2018 31.43 31.66 31.23 31.50 1,131,031 +0.11(+0.36%)
May 15, 2018 31.35 31.41 31.07 31.38 1,347,783 -0.11(-0.34%)
May 14, 2018 31.60 31.74 31.42 31.49 864,051 -0.09(-0.29%)
May 11, 2018 31.61 31.73 31.46 31.58 750,692 +0.02(+0.05%)
May 10, 2018 31.53 31.80 31.34 31.56 1,040,882 +0.19(+0.60%)
May 09, 2018 31.50 31.73 31.16 31.38 1,865,710 -0.02(-0.07%)
May 08, 2018 31.41 31.71 31.20 31.40 1,699,015 +0.06(+0.19%)
May 07, 2018 31.40 31.44 31.19 31.34 1,606,433 +0.10(+0.31%)
May 04, 2018 30.41 31.42 30.27 31.24 1,567,896 +0.67(+2.20%)
May 03, 2018 30.77 30.77 30.24 30.57 2,223,576 -0.17(-0.56%)
May 02, 2018 30.38 31.08 30.23 30.74 2,308,726 +0.29(+0.94%)
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.