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 (%)
May 30, 2008 10.72 10.74 10.51 10.55 5,456,487 -0.13(-1.24%)
May 29, 2008 10.57 10.80 10.52 10.68 3,424,866 +0.11(+1.05%)
May 28, 2008 10.39 10.61 10.33 10.57 6,107,094 +0.27(+2.57%)
May 27, 2008 10.22 10.37 10.19 10.31 4,108,521 +0.07(+0.70%)
May 26, 2008 10.26 10.36 10.22 10.24 0 +0.00(+0.00%)
May 23, 2008 10.26 10.36 10.22 10.24 4,534,844 -0.11(-1.07%)
May 22, 2008 9.871 10.41 9.866 10.35 7,055,183 +0.53(+5.40%)
May 21, 2008 9.982 9.982 9.750 9.816 6,781,712 -0.06(-0.56%)
May 20, 2008 9.772 9.921 9.678 9.871 5,188,512 -0.01(-0.11%)
May 19, 2008 9.695 10.00 9.617 9.882 5,461,344 +0.22(+2.23%)
May 16, 2008 9.512 9.766 9.446 9.667 6,047,838 +0.08(+0.86%)
May 15, 2008 9.120 9.595 2.447 9.584 4,402,108 +0.34(+3.71%)
May 14, 2008 9.164 9.313 9.048 9.242 2,375,390 +0.19(+2.14%)
May 13, 2008 9.159 9.159 8.910 9.048 3,595,101 +0.01(+0.12%)
May 12, 2008 9.015 9.065 8.921 9.037 2,531,233 +0.06(+0.68%)
May 09, 2008 8.894 9.126 8.783 8.976 1,449,735 +0.04(+0.43%)
May 08, 2008 9.081 9.115 8.822 8.938 2,993,884 -0.09(-0.98%)
May 07, 2008 9.253 9.413 8.999 9.026 2,316,516 -0.24(-2.56%)
May 06, 2008 9.186 9.319 9.126 9.264 1,791,504 -0.02(-0.24%)
May 05, 2008 9.236 9.391 9.236 9.286 1,881,417 -0.04(-0.41%)
May 02, 2008 9.557 9.557 9.203 9.325 3,166,936 -0.14(-1.52%)
May 01, 2008 9.170 9.479 9.076 9.468 3,822,046 +0.30(+3.25%)
Apr 30, 2008 9.391 9.413 9.137 9.170 3,762,790 -0.18(-1.95%)
Apr 29, 2008 9.363 9.463 9.225 9.352 2,201,640 -0.02(-0.18%)
Apr 28, 2008 9.518 9.557 9.264 9.369 4,333,308 -0.09(-0.99%)
Apr 25, 2008 9.286 9.916 9.181 9.463 7,291,974 +0.20(+2.21%)
Apr 24, 2008 9.109 9.336 9.032 9.258 4,976,721 +0.19(+2.13%)
Apr 23, 2008 9.043 9.126 8.883 9.065 4,058,858 +0.10(+1.17%)
Apr 22, 2008 9.142 9.164 8.849 8.960 2,898,768 -0.19(-2.05%)
Apr 21, 2008 9.242 9.325 9.120 9.148 3,726,573 -0.16(-1.72%)
Apr 18, 2008 9.253 9.336 9.092 9.308 4,801,422 +0.22(+2.43%)
Apr 17, 2008 8.325 9.336 8.314 9.087 11,251,279 +1.16(+14.63%)
Apr 16, 2008 8.004 8.137 7.800 7.927 7,970,930 +0.03(+0.35%)
Apr 15, 2008 7.916 8.032 7.839 7.899 4,837,693 +0.00(+0.00%)
Apr 14, 2008 8.214 8.231 7.866 7.899 5,935,633 -0.43(-5.11%)
Apr 11, 2008 8.524 8.612 8.297 8.325 4,036,403 -0.23(-2.65%)
Apr 10, 2008 8.568 8.678 8.479 8.551 3,060,970 +0.02(+0.19%)
Apr 09, 2008 8.617 8.667 8.468 8.535 3,136,801 -0.12(-1.40%)
Apr 08, 2008 8.711 8.728 8.595 8.656 2,026,481 -0.05(-0.57%)
Apr 07, 2008 8.744 8.800 8.673 8.706 1,947,087 +0.04(+0.51%)
Apr 04, 2008 8.822 8.849 8.590 8.662 2,560,401 -0.12(-1.38%)
Apr 03, 2008 8.767 8.838 8.645 8.783 2,917,668 -0.10(-1.18%)
Apr 02, 2008 8.761 9.126 8.761 8.888 4,246,094 +0.07(+0.81%)
Apr 01, 2008 8.435 8.877 8.419 8.816 5,208,937 +0.39(+4.66%)
Mar 31, 2008 8.236 8.474 8.170 8.424 4,801,576 +0.20(+2.49%)
Mar 28, 2008 8.380 8.380 8.159 8.220 2,990,325 -0.10(-1.26%)
Mar 27, 2008 8.479 8.628 8.314 8.325 4,162,718 -0.20(-2.33%)
Mar 26, 2008 8.800 8.805 8.490 8.524 3,272,720 -0.29(-3.26%)
Mar 25, 2008 8.844 8.855 8.507 8.811 4,246,438 -0.01(-0.13%)
Mar 24, 2008 8.673 8.877 8.601 8.822 4,125,406 +0.20(+2.31%)
Mar 21, 2008 8.463 8.689 8.347 8.623 15,723,866 -0.00(-0.01%)
Mar 20, 2008 8.463 8.689 8.347 8.624 15,723,866 +0.18(+2.17%)
Mar 19, 2008 8.711 8.711 8.441 8.441 5,640,486 -0.14(-1.61%)
Mar 18, 2008 8.441 8.595 8.319 8.579 4,884,670 +0.31(+3.81%)
Mar 17, 2008 8.280 8.358 8.060 8.264 4,418,772 -0.05(-0.60%)
Mar 14, 2008 8.656 8.656 8.247 8.314 4,504,695 -0.24(-2.78%)
Mar 13, 2008 8.280 8.678 8.247 8.551 4,345,276 +0.19(+2.31%)
Mar 12, 2008 8.474 8.706 8.253 8.358 7,296,069 -0.13(-1.50%)
Mar 11, 2008 8.739 8.739 8.297 8.485 7,858,690 -0.04(-0.52%)
Mar 10, 2008 8.855 8.855 8.512 8.529 4,174,512 -0.27(-3.02%)
Mar 07, 2008 8.739 8.960 8.706 8.794 4,981,962 +0.01(+0.06%)
Mar 06, 2008 9.010 9.054 8.783 8.789 3,839,971 -0.21(-2.33%)
Mar 05, 2008 9.170 9.225 8.949 8.999 4,155,104 -0.17(-1.87%)
Mar 04, 2008 9.336 9.336 9.065 9.170 8,919,888 -0.21(-2.24%)
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.