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, 2014 22.58 22.76 22.57 22.73 1,147,824 +0.10(+0.44%)
May 29, 2014 22.64 22.78 22.59 22.63 1,266,004 +0.01(+0.03%)
May 28, 2014 22.64 22.75 22.55 22.62 1,089,853 +0.05(+0.21%)
May 27, 2014 22.61 22.73 22.53 22.57 948,522 +0.06(+0.27%)
May 23, 2014 22.33 22.51 22.51 22.51 787,423 +0.18(+0.81%)
May 22, 2014 22.12 22.35 22.10 22.33 476,323 +0.19(+0.88%)
May 21, 2014 22.18 22.24 22.06 22.14 954,055 +0.09(+0.39%)
May 20, 2014 22.25 22.38 21.97 22.05 1,200,792 -0.31(-1.41%)
May 19, 2014 22.27 22.43 22.08 22.37 1,290,117 +0.09(+0.42%)
May 16, 2014 22.08 22.28 22.03 22.27 1,159,824 +0.20(+0.91%)
May 15, 2014 22.20 22.20 21.80 22.07 1,243,536 -0.19(-0.87%)
May 14, 2014 22.69 22.71 22.24 22.27 1,285,598 -0.47(-2.06%)
May 13, 2014 22.73 22.82 22.61 22.73 1,064,367 +0.06(+0.27%)
May 12, 2014 22.49 22.78 22.49 22.67 1,367,204 +0.29(+1.29%)
May 09, 2014 22.06 22.54 21.96 22.39 1,725,255 +0.25(+1.12%)
May 08, 2014 22.08 22.35 21.96 22.14 1,468,447 +0.04(+0.18%)
May 07, 2014 21.72 22.11 21.65 22.10 2,287,605 +0.48(+2.20%)
May 06, 2014 21.83 21.86 21.55 21.62 1,969,270 -0.27(-1.22%)
May 05, 2014 22.27 22.29 21.86 21.89 2,212,371 -0.48(-2.16%)
May 02, 2014 22.10 22.51 22.06 22.37 1,310,582 +0.32(+1.46%)
May 01, 2014 22.00 22.16 21.90 22.05 1,217,087 +0.03(+0.15%)
Apr 30, 2014 21.90 22.10 21.82 22.02 1,498,170 +0.11(+0.49%)
Apr 29, 2014 21.82 22.03 21.76 21.91 1,445,638 +0.13(+0.62%)
Apr 28, 2014 21.45 21.82 21.27 21.78 1,866,738 +0.36(+1.66%)
Apr 25, 2014 22.31 22.37 21.13 21.42 3,265,710 -1.19(-5.25%)
Apr 24, 2014 22.37 22.68 22.30 22.61 1,745,196 +0.23(+1.05%)
Apr 23, 2014 22.36 22.41 22.10 22.37 1,041,374 +0.02(+0.09%)
Apr 22, 2014 22.14 22.37 22.14 22.35 1,055,260 +0.23(+1.06%)
Apr 21, 2014 22.11 22.22 22.02 22.12 788,220 +0.04(+0.18%)
Apr 17, 2014 22.08 22.08 22.08 22.08 1,926,023 -0.05(-0.21%)
Apr 16, 2014 21.90 22.12 21.80 22.12 908,994 +0.36(+1.63%)
Apr 15, 2014 21.72 21.83 21.42 21.77 1,263,392 +0.13(+0.59%)
Apr 14, 2014 21.56 21.72 21.49 21.64 1,203,195 +0.23(+1.06%)
Apr 11, 2014 21.42 21.66 21.34 21.41 1,225,706 -0.17(-0.81%)
Apr 10, 2014 22.00 22.11 21.59 21.59 1,262,051 -0.40(-1.80%)
Apr 09, 2014 21.82 22.08 21.72 21.98 917,331 +0.20(+0.92%)
Apr 08, 2014 21.41 21.84 21.31 21.78 1,298,632 +0.38(+1.78%)
Apr 07, 2014 21.80 21.81 21.39 21.40 1,644,629 -0.42(-1.93%)
Apr 04, 2014 21.98 22.36 21.78 21.82 1,074,398 -0.04(-0.18%)
Apr 03, 2014 21.98 21.99 21.81 21.86 944,414 -0.05(-0.24%)
Apr 02, 2014 21.74 22.04 21.58 21.92 959,423 +0.12(+0.55%)
Apr 01, 2014 21.84 21.99 21.70 21.80 1,330,318 -0.07(-0.34%)
Mar 31, 2014 21.69 21.94 21.64 21.87 985,500 +0.27(+1.27%)
Mar 28, 2014 21.31 21.64 21.31 21.60 962,753 +0.38(+1.77%)
Mar 27, 2014 21.25 21.33 21.13 21.22 714,780 -0.06(-0.28%)
Mar 26, 2014 21.47 21.59 21.23 21.28 952,867 -0.05(-0.25%)
Mar 25, 2014 21.35 21.50 21.19 21.33 893,997 +0.00(+0.00%)
Mar 24, 2014 21.47 21.55 21.15 21.33 1,581,689 -0.07(-0.34%)
Mar 21, 2014 21.62 21.79 21.37 21.41 2,543,437 -0.11(-0.53%)
Mar 20, 2014 21.38 21.53 21.20 21.52 1,220,104 +0.17(+0.82%)
Mar 19, 2014 21.74 21.81 21.21 21.35 1,089,772 -0.24(-1.12%)
Mar 18, 2014 21.28 21.66 21.27 21.59 1,085,874 +0.31(+1.48%)
Mar 17, 2014 21.15 21.35 21.10 21.27 962,732 +0.19(+0.89%)
Mar 14, 2014 20.84 21.14 20.84 21.09 1,045,649 +0.18(+0.87%)
Mar 13, 2014 21.57 21.60 20.78 20.91 2,132,277 -0.62(-2.86%)
Mar 12, 2014 21.17 21.57 21.15 21.52 2,213,941 +0.23(+1.10%)
Mar 11, 2014 21.33 21.42 21.11 21.29 1,368,365 -0.01(-0.03%)
Mar 10, 2014 21.26 21.35 21.14 21.29 1,038,580 -0.01(-0.03%)
Mar 07, 2014 21.53 21.55 21.27 21.30 1,091,576 -0.04(-0.19%)
Mar 06, 2014 21.23 21.40 21.14 21.34 1,072,705 +0.13(+0.63%)
Mar 05, 2014 21.28 21.28 21.08 21.21 1,313,077 -0.05(-0.25%)
Mar 04, 2014 21.25 21.43 21.19 21.26 1,405,729 +0.21(+1.01%)
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.