Skip to main content

Leggett & Platt (NY: LEG )

11.87 +0.32 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.23 11.25 11.04 11.16 3,072,052 -0.07(-0.64%)
Sep 29, 2005 11.25 11.37 11.12 11.23 2,797,432 +0.04(+0.40%)
Sep 28, 2005 11.22 11.28 11.06 11.19 1,787,474 -0.04(-0.34%)
Sep 27, 2005 11.19 11.27 11.09 11.22 2,301,957 +0.03(+0.25%)
Sep 26, 2005 11.26 11.48 11.19 11.20 3,419,265 -0.02(-0.20%)
Sep 23, 2005 11.22 11.30 11.10 11.22 2,187,909 +0.06(+0.49%)
Sep 22, 2005 11.04 11.38 11.04 11.16 2,858,439 +0.14(+1.30%)
Sep 21, 2005 11.05 11.19 10.94 11.02 3,702,936 +0.08(+0.76%)
Sep 20, 2005 11.88 12.25 10.80 10.94 14,403,709 -1.66(-13.16%)
Sep 19, 2005 12.71 12.90 12.38 12.59 1,865,317 -0.28(-2.15%)
Sep 16, 2005 12.99 13.04 12.81 12.87 1,574,223 -0.15(-1.15%)
Sep 15, 2005 13.02 13.11 12.99 13.02 458,907 +0.04(+0.34%)
Sep 14, 2005 13.08 13.12 12.93 12.98 1,047,973 -0.13(-1.01%)
Sep 13, 2005 13.37 13.37 13.09 13.11 1,199,494 -0.31(-2.31%)
Sep 12, 2005 13.46 13.62 13.42 13.42 1,146,453 -0.10(-0.78%)
Sep 09, 2005 13.43 13.54 13.37 13.52 515,931 +0.15(+1.11%)
Sep 08, 2005 13.49 13.50 13.33 13.37 714,157 -0.19(-1.42%)
Sep 07, 2005 13.42 13.64 13.40 13.57 689,537 +0.10(+0.78%)
Sep 06, 2005 13.42 13.51 13.30 13.46 723,570 +0.16(+1.20%)
Sep 02, 2005 13.55 13.56 13.26 13.30 732,622 -0.18(-1.31%)
Sep 01, 2005 13.44 13.54 13.32 13.48 1,068,429 +0.10(+0.78%)
Aug 31, 2005 13.26 13.40 13.12 13.37 1,134,686 +0.12(+0.87%)
Aug 30, 2005 13.22 13.29 13.11 13.26 1,054,671 -0.04(-0.29%)
Aug 29, 2005 13.48 13.48 13.12 13.30 1,639,936 -0.19(-1.39%)
Aug 26, 2005 13.56 13.63 13.38 13.48 1,205,468 -0.18(-1.33%)
Aug 25, 2005 13.81 13.85 13.64 13.67 622,375 -0.10(-0.72%)
Aug 24, 2005 13.79 14.02 13.73 13.77 1,265,207 -0.07(-0.52%)
Aug 23, 2005 13.71 13.85 13.66 13.84 1,166,366 +0.15(+1.09%)
Aug 22, 2005 13.78 13.80 13.58 13.69 897,357 -0.03(-0.20%)
Aug 19, 2005 13.85 13.91 13.71 13.72 1,203,296 -0.17(-1.19%)
Aug 18, 2005 13.82 13.95 13.73 13.88 851,376 +0.03(+0.20%)
Aug 17, 2005 13.95 13.96 13.83 13.85 614,410 -0.03(-0.20%)
Aug 16, 2005 14.01 14.14 13.84 13.88 1,012,492 -0.12(-0.87%)
Aug 15, 2005 14.12 14.19 13.95 14.00 646,814 -0.16(-1.13%)
Aug 12, 2005 14.14 14.35 14.03 14.16 1,751,993 +0.33(+2.36%)
Aug 11, 2005 13.77 13.93 13.73 13.84 756,517 +0.07(+0.48%)
Aug 10, 2005 14.05 14.09 13.72 13.77 1,256,518 -0.20(-1.42%)
Aug 09, 2005 14.08 14.17 13.95 13.97 926,503 -0.06(-0.43%)
Aug 08, 2005 14.22 14.29 14.01 14.03 1,089,248 -0.11(-0.78%)
Aug 05, 2005 14.14 14.17 14.06 14.14 1,356,265 +0.02(+0.12%)
Aug 04, 2005 14.10 14.15 14.06 14.12 1,207,821 -0.01(-0.04%)
Aug 03, 2005 14.09 14.13 14.00 14.13 3,056,484 -0.03(-0.19%)
Aug 02, 2005 14.04 14.16 14.00 14.16 1,349,929 +0.12(+0.83%)
Aug 01, 2005 14.01 14.25 14.00 14.04 1,556,844 +0.07(+0.51%)
Jul 29, 2005 14.13 14.19 13.91 13.97 1,389,393 -0.18(-1.29%)
Jul 28, 2005 14.11 14.27 14.10 14.15 1,288,741 +0.03(+0.20%)
Jul 27, 2005 14.08 14.14 14.01 14.12 1,642,833 +0.04(+0.27%)
Jul 26, 2005 14.13 14.14 14.00 14.09 2,990,770 -0.04(-0.31%)
Jul 25, 2005 14.33 14.36 13.98 14.13 3,257,244 -0.30(-2.10%)
Jul 22, 2005 14.50 15.02 14.36 14.43 4,498,737 -1.15(-7.41%)
Jul 21, 2005 15.72 15.80 15.58 15.59 669,986 -0.12(-0.74%)
Jul 20, 2005 15.63 15.80 15.63 15.70 1,370,204 +0.08(+0.53%)
Jul 19, 2005 15.58 15.72 15.50 15.62 746,923 +0.13(+0.82%)
Jul 18, 2005 15.53 15.58 15.46 15.49 505,612 -0.04(-0.25%)
Jul 15, 2005 15.48 15.63 15.46 15.53 791,456 +0.07(+0.43%)
Jul 14, 2005 15.47 15.56 15.44 15.47 867,307 +0.16(+1.05%)
Jul 13, 2005 15.35 15.44 15.15 15.31 814,628 -0.06(-0.36%)
Jul 12, 2005 15.40 15.44 15.23 15.36 973,751 -0.09(-0.57%)
Jul 11, 2005 15.45 15.45 15.32 15.45 609,522 +0.08(+0.54%)
Jul 08, 2005 15.13 15.46 15.11 15.37 735,156 +0.26(+1.72%)
Jul 07, 2005 14.73 15.15 14.69 15.11 944,244 +0.13(+0.85%)
Jul 06, 2005 15.05 15.11 14.89 14.98 982,984 -0.15(-0.99%)
Jul 05, 2005 14.78 15.20 14.75 15.13 1,043,447 +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.