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 (%)
Sep 30, 2005 11.22 11.24 11.03 11.15 3,074,085 -0.07(-0.64%)
Sep 29, 2005 11.24 11.37 11.11 11.22 2,799,283 +0.04(+0.40%)
Sep 28, 2005 11.22 11.27 11.06 11.18 1,788,657 -0.04(-0.34%)
Sep 27, 2005 11.18 11.26 11.08 11.22 2,303,480 +0.03(+0.25%)
Sep 26, 2005 11.26 11.48 11.18 11.19 3,421,527 -0.02(-0.20%)
Sep 23, 2005 11.21 11.29 11.10 11.21 2,189,357 +0.06(+0.49%)
Sep 22, 2005 11.03 11.38 11.03 11.16 2,860,330 +0.14(+1.30%)
Sep 21, 2005 11.04 11.18 10.94 11.01 3,705,386 +0.08(+0.76%)
Sep 20, 2005 11.87 12.24 10.79 10.93 14,413,237 -1.66(-13.16%)
Sep 19, 2005 12.70 12.89 12.38 12.59 1,866,551 -0.28(-2.15%)
Sep 16, 2005 12.98 13.03 12.80 12.86 1,575,264 -0.15(-1.15%)
Sep 15, 2005 13.01 13.10 12.98 13.01 459,210 +0.04(+0.34%)
Sep 14, 2005 13.07 13.11 12.92 12.97 1,048,666 -0.13(-1.01%)
Sep 13, 2005 13.36 13.36 13.08 13.10 1,200,288 -0.31(-2.31%)
Sep 12, 2005 13.45 13.61 13.41 13.41 1,147,211 -0.10(-0.78%)
Sep 09, 2005 13.42 13.53 13.36 13.51 516,272 +0.15(+1.12%)
Sep 08, 2005 13.48 13.49 13.32 13.36 714,629 -0.19(-1.43%)
Sep 07, 2005 13.41 13.64 13.39 13.56 689,993 +0.10(+0.78%)
Sep 06, 2005 13.41 13.50 13.29 13.45 724,049 +0.16(+1.20%)
Sep 02, 2005 13.54 13.55 13.25 13.29 733,106 -0.18(-1.31%)
Sep 01, 2005 13.43 13.54 13.32 13.47 1,069,136 +0.10(+0.78%)
Aug 31, 2005 13.25 13.39 13.11 13.36 1,135,436 +0.12(+0.87%)
Aug 30, 2005 13.22 13.28 13.11 13.25 1,055,369 -0.04(-0.29%)
Aug 29, 2005 13.48 13.47 13.11 13.29 1,641,021 -0.19(-1.39%)
Aug 26, 2005 13.55 13.62 13.38 13.48 1,206,265 -0.18(-1.33%)
Aug 25, 2005 13.80 13.85 13.63 13.66 622,787 -0.10(-0.72%)
Aug 24, 2005 13.78 14.01 13.72 13.76 1,266,044 -0.07(-0.52%)
Aug 23, 2005 13.70 13.84 13.65 13.83 1,167,137 +0.15(+1.09%)
Aug 22, 2005 13.77 13.80 13.57 13.68 897,951 -0.03(-0.20%)
Aug 19, 2005 13.84 13.90 13.70 13.71 1,204,092 -0.17(-1.19%)
Aug 18, 2005 13.81 13.94 13.72 13.87 851,940 +0.03(+0.20%)
Aug 17, 2005 13.94 13.96 13.82 13.85 614,817 -0.03(-0.20%)
Aug 16, 2005 14.00 14.13 13.83 13.87 1,013,161 -0.12(-0.87%)
Aug 15, 2005 14.11 14.18 13.94 13.99 647,242 -0.16(-1.13%)
Aug 12, 2005 14.13 14.34 14.02 14.15 1,753,152 +0.33(+2.36%)
Aug 11, 2005 13.76 13.92 13.72 13.83 757,018 +0.07(+0.48%)
Aug 10, 2005 14.04 14.08 13.71 13.76 1,257,349 -0.20(-1.42%)
Aug 09, 2005 14.07 14.17 13.94 13.96 927,116 -0.06(-0.43%)
Aug 08, 2005 14.21 14.28 14.01 14.02 1,089,968 -0.11(-0.78%)
Aug 05, 2005 14.13 14.16 14.05 14.13 1,357,162 +0.02(+0.12%)
Aug 04, 2005 14.09 14.14 14.05 14.12 1,208,620 -0.01(-0.04%)
Aug 03, 2005 14.08 14.12 13.99 14.12 3,058,506 -0.03(-0.20%)
Aug 02, 2005 14.03 14.15 13.99 14.15 1,350,822 +0.12(+0.83%)
Aug 01, 2005 14.01 14.24 13.99 14.03 1,557,874 +0.07(+0.51%)
Jul 29, 2005 14.12 14.18 13.91 13.96 1,390,312 -0.18(-1.29%)
Jul 28, 2005 14.10 14.26 14.09 14.14 1,289,594 +0.03(+0.20%)
Jul 27, 2005 14.07 14.13 14.00 14.12 1,643,919 +0.04(+0.27%)
Jul 26, 2005 14.12 14.13 13.99 14.08 2,992,749 -0.04(-0.31%)
Jul 25, 2005 14.33 14.35 13.97 14.12 3,259,399 -0.30(-2.11%)
Jul 22, 2005 14.49 15.01 14.35 14.42 4,501,714 -1.15(-7.41%)
Jul 21, 2005 15.71 15.79 15.57 15.58 670,429 -0.12(-0.74%)
Jul 20, 2005 15.62 15.79 15.62 15.69 1,371,110 +0.08(+0.53%)
Jul 19, 2005 15.57 15.71 15.49 15.61 747,417 +0.13(+0.82%)
Jul 18, 2005 15.52 15.57 15.45 15.48 505,946 -0.04(-0.25%)
Jul 15, 2005 15.47 15.62 15.45 15.52 791,979 +0.07(+0.43%)
Jul 14, 2005 15.46 15.55 15.43 15.46 867,881 +0.16(+1.05%)
Jul 13, 2005 15.34 15.43 15.14 15.30 815,166 -0.06(-0.36%)
Jul 12, 2005 15.39 15.43 15.22 15.35 974,396 -0.09(-0.57%)
Jul 11, 2005 15.44 15.44 15.31 15.44 609,926 +0.08(+0.54%)
Jul 08, 2005 15.12 15.45 15.10 15.36 735,642 +0.26(+1.72%)
Jul 07, 2005 14.72 15.14 14.68 15.10 944,869 +0.13(+0.85%)
Jul 06, 2005 15.04 15.10 14.88 14.97 983,634 -0.15(-0.99%)
Jul 05, 2005 14.77 15.19 14.74 15.12 1,044,138 +0.39(+2.62%)
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.