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 10.71 10.73 10.50 10.54 5,460,096 -0.13(-1.24%)
May 29, 2008 10.57 10.80 10.52 10.68 3,427,131 +0.11(+1.04%)
May 28, 2008 10.38 10.60 10.32 10.57 6,111,134 +0.26(+2.57%)
May 27, 2008 10.22 10.37 10.18 10.30 4,111,239 +0.07(+0.70%)
May 26, 2008 10.26 10.36 10.21 10.23 0 +0.00(+0.00%)
May 23, 2008 10.26 10.36 10.21 10.23 4,537,844 -0.11(-1.07%)
May 22, 2008 9.865 10.41 9.859 10.34 7,059,850 +0.53(+5.40%)
May 21, 2008 9.975 9.975 9.743 9.810 6,786,199 -0.06(-0.56%)
May 20, 2008 9.765 9.915 9.672 9.865 5,191,944 -0.01(-0.11%)
May 19, 2008 9.688 9.997 9.611 9.876 5,464,956 +0.22(+2.23%)
May 16, 2008 9.506 9.760 9.440 9.661 6,051,839 +0.08(+0.86%)
May 15, 2008 9.114 9.589 2.446 9.578 4,405,020 +0.34(+3.71%)
May 14, 2008 9.158 9.307 9.042 9.236 2,376,961 +0.19(+2.14%)
May 13, 2008 9.153 9.153 8.904 9.042 3,597,480 +0.01(+0.12%)
May 12, 2008 9.009 9.059 8.915 9.031 2,532,908 +0.06(+0.68%)
May 09, 2008 8.888 9.120 8.777 8.971 1,450,694 +0.04(+0.43%)
May 08, 2008 9.075 9.109 8.816 8.932 2,995,865 -0.09(-0.98%)
May 07, 2008 9.247 9.407 8.993 9.020 2,318,048 -0.24(-2.56%)
May 06, 2008 9.180 9.313 9.120 9.258 1,792,689 -0.02(-0.24%)
May 05, 2008 9.230 9.385 9.230 9.280 1,882,662 -0.04(-0.41%)
May 02, 2008 9.550 9.550 9.197 9.318 3,169,032 -0.14(-1.52%)
May 01, 2008 9.164 9.473 9.070 9.462 3,824,574 +0.30(+3.25%)
Apr 30, 2008 9.385 9.407 9.131 9.164 3,765,279 -0.18(-1.95%)
Apr 29, 2008 9.357 9.456 9.219 9.346 2,203,097 -0.02(-0.18%)
Apr 28, 2008 9.512 9.550 9.258 9.363 4,336,175 -0.09(-0.99%)
Apr 25, 2008 9.280 9.909 9.175 9.456 7,296,798 +0.20(+2.21%)
Apr 24, 2008 9.103 9.329 9.026 9.252 4,980,014 +0.19(+2.13%)
Apr 23, 2008 9.037 9.120 8.877 9.059 4,061,543 +0.10(+1.17%)
Apr 22, 2008 9.136 9.158 8.844 8.954 2,900,686 -0.19(-2.05%)
Apr 21, 2008 9.236 9.318 9.114 9.142 3,729,039 -0.16(-1.72%)
Apr 18, 2008 9.247 9.329 9.086 9.302 4,804,599 +0.22(+2.43%)
Apr 17, 2008 8.319 9.329 8.308 9.081 11,258,723 +1.16(+14.63%)
Apr 16, 2008 7.999 8.131 7.795 7.922 7,976,203 +0.03(+0.35%)
Apr 15, 2008 7.911 8.027 7.833 7.894 4,840,894 +0.00(+0.00%)
Apr 14, 2008 8.209 8.225 7.861 7.894 5,939,559 -0.43(-5.11%)
Apr 11, 2008 8.518 8.606 8.292 8.319 4,039,074 -0.23(-2.65%)
Apr 10, 2008 8.562 8.672 8.474 8.545 3,062,995 +0.02(+0.19%)
Apr 09, 2008 8.612 8.661 8.463 8.529 3,138,876 -0.12(-1.40%)
Apr 08, 2008 8.706 8.722 8.590 8.650 2,027,821 -0.05(-0.57%)
Apr 07, 2008 8.739 8.794 8.667 8.700 1,948,375 +0.04(+0.51%)
Apr 04, 2008 8.816 8.844 8.584 8.656 2,562,095 -0.12(-1.38%)
Apr 03, 2008 8.761 8.833 8.639 8.777 2,919,598 -0.10(-1.18%)
Apr 02, 2008 8.755 9.120 8.755 8.882 4,248,903 +0.07(+0.81%)
Apr 01, 2008 8.430 8.871 8.413 8.810 5,212,383 +0.39(+4.66%)
Mar 31, 2008 8.231 8.468 8.165 8.419 4,804,753 +0.20(+2.49%)
Mar 28, 2008 8.374 8.374 8.154 8.214 2,992,303 -0.10(-1.26%)
Mar 27, 2008 8.474 8.623 8.308 8.319 4,165,472 -0.20(-2.33%)
Mar 26, 2008 8.794 8.799 8.485 8.518 3,274,885 -0.29(-3.26%)
Mar 25, 2008 8.838 8.849 8.501 8.805 4,249,247 -0.01(-0.13%)
Mar 24, 2008 8.667 8.871 8.595 8.816 4,128,135 +0.20(+2.31%)
Mar 21, 2008 8.457 8.684 8.341 8.617 15,734,268 -0.00(-0.01%)
Mar 20, 2008 8.457 8.684 8.341 8.618 15,734,268 +0.18(+2.17%)
Mar 19, 2008 8.706 8.706 8.435 8.435 5,644,217 -0.14(-1.61%)
Mar 18, 2008 8.435 8.590 8.314 8.573 4,887,902 +0.31(+3.81%)
Mar 17, 2008 8.275 8.352 8.054 8.258 4,421,695 -0.05(-0.60%)
Mar 14, 2008 8.650 8.650 8.242 8.308 4,507,675 -0.24(-2.78%)
Mar 13, 2008 8.275 8.672 8.242 8.545 4,348,151 +0.19(+2.31%)
Mar 12, 2008 8.468 8.700 8.247 8.352 7,300,895 -0.13(-1.50%)
Mar 11, 2008 8.733 8.733 8.292 8.479 7,863,889 -0.04(-0.52%)
Mar 10, 2008 8.849 8.849 8.507 8.523 4,177,273 -0.26(-3.02%)
Mar 07, 2008 8.733 8.954 8.700 8.788 4,985,258 +0.01(+0.06%)
Mar 06, 2008 9.004 9.048 8.777 8.783 3,842,512 -0.21(-2.33%)
Mar 05, 2008 9.164 9.219 8.943 8.993 4,157,853 -0.17(-1.87%)
Mar 04, 2008 9.329 9.329 9.059 9.164 8,925,789 -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.