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 (%)
Jul 31, 2019 31.69 32.21 31.13 31.56 6,913,957 -0.26(-0.82%)
Jul 30, 2019 30.75 32.67 30.00 31.82 4,532,832 +1.04(+3.39%)
Jul 29, 2019 31.07 31.09 30.64 30.78 2,487,877 -0.26(-0.84%)
Jul 26, 2019 31.17 31.58 30.71 31.04 2,606,888 -0.13(-0.41%)
Jul 25, 2019 31.05 31.58 30.88 31.17 2,176,132 -0.19(-0.60%)
Jul 24, 2019 30.69 31.54 30.18 31.36 2,928,977 -0.37(-1.17%)
Jul 23, 2019 31.39 31.78 31.03 31.73 1,575,038 +0.51(+1.64%)
Jul 22, 2019 31.33 31.50 31.11 31.21 1,593,517 -0.08(-0.25%)
Jul 19, 2019 31.36 31.56 31.15 31.29 1,659,826 +0.07(+0.23%)
Jul 18, 2019 30.98 31.34 30.83 31.22 2,421,066 +0.21(+0.69%)
Jul 17, 2019 31.01 31.35 30.69 31.01 2,482,254 -0.02(-0.05%)
Jul 16, 2019 30.43 31.16 30.34 31.02 1,133,068 +0.50(+1.63%)
Jul 15, 2019 30.58 30.78 30.31 30.53 1,268,269 -0.25(-0.82%)
Jul 12, 2019 30.04 30.83 30.04 30.78 1,023,429 +0.90(+3.01%)
Jul 11, 2019 29.93 29.96 29.29 29.88 855,489 -0.02(-0.08%)
Jul 10, 2019 30.16 30.24 29.70 29.90 1,349,077 -0.04(-0.13%)
Jul 09, 2019 30.10 30.22 29.82 29.94 2,151,802 -0.31(-1.02%)
Jul 08, 2019 30.64 30.68 30.14 30.25 906,529 -0.47(-1.52%)
Jul 05, 2019 30.79 30.83 30.55 30.72 664,386 -0.29(-0.94%)
Jul 03, 2019 30.67 31.08 30.62 31.01 509,118 +0.29(+0.95%)
Jul 02, 2019 30.48 30.72 30.22 30.72 1,096,626 +0.14(+0.47%)
Jul 01, 2019 30.69 30.78 30.01 30.57 1,666,598 +0.28(+0.91%)
Jun 28, 2019 30.02 30.41 30.02 30.30 1,304,457 +0.33(+1.11%)
Jun 27, 2019 29.65 30.00 29.65 29.97 643,615 +0.52(+1.77%)
Jun 26, 2019 29.63 29.70 29.25 29.44 1,453,601 -0.12(-0.40%)
Jun 25, 2019 29.84 30.05 29.56 29.56 1,319,324 -0.24(-0.79%)
Jun 24, 2019 30.24 30.31 29.71 29.80 1,096,017 -0.43(-1.41%)
Jun 21, 2019 30.35 30.82 29.98 30.23 3,543,944 -0.04(-0.13%)
Jun 20, 2019 30.53 30.76 29.98 30.27 1,026,217 +0.10(+0.34%)
Jun 19, 2019 29.97 30.26 29.72 30.16 921,227 +0.20(+0.66%)
Jun 18, 2019 29.96 30.40 29.67 29.97 1,152,105 +0.27(+0.90%)
Jun 17, 2019 29.52 29.88 29.52 29.70 877,201 +0.17(+0.59%)
Jun 14, 2019 29.84 29.84 29.44 29.52 999,239 -0.30(-1.01%)
Jun 13, 2019 29.70 29.93 29.59 29.82 610,854 +0.27(+0.91%)
Jun 12, 2019 29.47 29.64 29.31 29.55 1,142,287 +0.09(+0.32%)
Jun 11, 2019 29.41 29.84 29.32 29.46 1,427,294 +0.34(+1.18%)
Jun 10, 2019 29.80 29.84 28.92 29.12 1,879,995 -0.51(-1.71%)
Jun 07, 2019 29.60 29.67 29.27 29.63 811,902 +0.20(+0.69%)
Jun 06, 2019 29.45 29.55 28.86 29.42 1,057,238 +0.01(+0.03%)
Jun 05, 2019 29.54 29.55 28.80 29.41 993,974 +0.05(+0.16%)
Jun 04, 2019 28.47 29.39 28.47 29.37 1,057,689 +1.23(+4.39%)
Jun 03, 2019 27.66 28.54 27.62 28.13 1,651,051 +0.39(+1.41%)
May 31, 2019 28.14 28.21 27.67 27.74 1,935,868 -0.76(-2.66%)
May 30, 2019 28.95 28.98 28.27 28.50 1,295,745 -0.27(-0.95%)
May 29, 2019 28.56 29.00 28.41 28.77 1,874,400 +0.15(+0.52%)
May 28, 2019 29.06 29.17 28.62 28.62 1,511,257 -0.43(-1.48%)
May 24, 2019 28.95 29.27 28.95 29.05 813,310 +0.25(+0.87%)
May 23, 2019 29.11 29.20 28.70 28.80 933,558 -0.53(-1.81%)
May 22, 2019 29.38 29.45 29.16 29.34 1,042,523 -0.29(-0.98%)
May 21, 2019 29.21 29.68 29.16 29.63 1,190,945 +0.48(+1.66%)
May 20, 2019 29.14 29.32 29.04 29.14 1,563,978 -0.18(-0.61%)
May 17, 2019 29.45 29.77 29.27 29.32 1,038,078 -0.36(-1.21%)
May 16, 2019 29.68 30.03 29.44 29.68 1,252,589 +0.20(+0.69%)
May 15, 2019 29.23 29.65 29.02 29.48 1,254,994 +0.11(+0.37%)
May 14, 2019 29.07 29.58 29.00 29.37 1,211,926 +0.41(+1.43%)
May 13, 2019 29.52 29.52 28.74 28.95 1,613,117 -1.09(-3.61%)
May 10, 2019 29.79 30.08 29.21 30.04 1,258,365 +0.24(+0.81%)
May 09, 2019 30.10 30.11 29.47 29.80 1,430,758 -0.58(-1.90%)
May 08, 2019 30.70 30.80 30.34 30.38 1,284,056 -0.30(-0.99%)
May 07, 2019 31.02 31.12 30.47 30.68 1,586,278 -0.65(-2.07%)
May 06, 2019 31.02 31.38 30.90 31.33 1,768,790 -0.17(-0.55%)
May 03, 2019 31.23 31.58 31.11 31.50 1,199,229 +0.43(+1.38%)
May 02, 2019 31.01 31.41 30.93 31.07 1,590,019 +0.19(+0.61%)
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.