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 31, 2019 28.16 28.23 27.69 27.76 1,934,588 -0.76(-2.66%)
May 30, 2019 28.97 29.00 28.29 28.52 1,294,888 -0.27(-0.95%)
May 29, 2019 28.58 29.02 28.43 28.79 1,873,161 +0.15(+0.52%)
May 28, 2019 29.08 29.19 28.64 28.64 1,510,258 -0.43(-1.48%)
May 24, 2019 28.96 29.29 28.96 29.07 812,772 +0.25(+0.87%)
May 23, 2019 29.13 29.21 28.72 28.82 932,941 -0.53(-1.81%)
May 22, 2019 29.40 29.47 29.18 29.36 1,041,834 -0.29(-0.98%)
May 21, 2019 29.23 29.70 29.18 29.64 1,190,158 +0.48(+1.66%)
May 20, 2019 29.16 29.34 29.06 29.16 1,562,943 -0.18(-0.61%)
May 17, 2019 29.47 29.79 29.29 29.34 1,037,391 -0.36(-1.21%)
May 16, 2019 29.70 30.05 29.46 29.70 1,251,760 +0.20(+0.69%)
May 15, 2019 29.25 29.67 29.04 29.50 1,254,164 +0.11(+0.37%)
May 14, 2019 29.09 29.60 29.02 29.39 1,211,124 +0.41(+1.43%)
May 13, 2019 29.54 29.54 28.76 28.97 1,612,050 -1.09(-3.62%)
May 10, 2019 29.81 30.10 29.23 30.06 1,257,533 +0.24(+0.81%)
May 09, 2019 30.12 30.13 29.49 29.82 1,429,812 -0.58(-1.90%)
May 08, 2019 30.72 30.83 30.36 30.40 1,283,207 -0.30(-0.99%)
May 07, 2019 31.04 31.14 30.49 30.70 1,585,229 -0.65(-2.07%)
May 06, 2019 31.04 31.40 30.92 31.35 1,767,620 -0.17(-0.55%)
May 03, 2019 31.25 31.60 31.13 31.52 1,198,436 +0.43(+1.38%)
May 02, 2019 31.03 31.43 30.95 31.09 1,588,968 +0.19(+0.61%)
May 01, 2019 30.99 31.42 30.41 30.90 2,888,161 +0.13(+0.43%)
Apr 30, 2019 31.43 31.66 30.14 30.77 4,579,495 -1.77(-5.43%)
Apr 29, 2019 32.81 32.86 32.45 32.54 1,939,547 -0.30(-0.93%)
Apr 26, 2019 32.96 32.96 32.35 32.84 1,362,296 +0.25(+0.77%)
Apr 25, 2019 33.49 33.49 32.46 32.59 1,066,740 -0.95(-2.82%)
Apr 24, 2019 33.58 33.84 33.31 33.54 1,153,708 -0.06(-0.19%)
Apr 23, 2019 33.73 34.00 33.43 33.60 1,352,426 +0.11(+0.33%)
Apr 22, 2019 33.72 33.89 33.38 33.49 1,068,091 -0.34(-0.99%)
Apr 18, 2019 33.74 34.09 33.66 33.83 986,097 -0.03(-0.09%)
Apr 17, 2019 34.30 34.31 33.79 33.86 692,052 -0.34(-0.98%)
Apr 16, 2019 33.97 34.21 33.66 34.19 1,002,770 +0.42(+1.25%)
Apr 15, 2019 33.76 33.98 33.67 33.77 1,041,701 -0.04(-0.12%)
Apr 12, 2019 34.01 34.16 33.61 33.81 919,454 +0.03(+0.09%)
Apr 11, 2019 33.60 33.84 33.59 33.78 1,119,316 +0.18(+0.54%)
Apr 10, 2019 33.33 33.61 33.26 33.60 1,127,186 +0.52(+1.56%)
Apr 09, 2019 33.42 33.43 32.99 33.08 1,169,931 -0.50(-1.49%)
Apr 08, 2019 33.83 33.87 33.03 33.58 1,819,778 -0.47(-1.38%)
Apr 05, 2019 33.75 34.19 33.66 34.05 1,617,103 +0.51(+1.51%)
Apr 04, 2019 33.26 33.63 33.23 33.55 1,062,988 +0.24(+0.73%)
Apr 03, 2019 33.44 33.51 33.20 33.30 902,750 +0.10(+0.31%)
Apr 02, 2019 33.36 33.44 33.10 33.20 635,378 -0.12(-0.35%)
Apr 01, 2019 33.19 33.38 33.00 33.32 865,771 +0.31(+0.95%)
Mar 29, 2019 33.21 33.40 32.84 33.01 1,312,025 -0.05(-0.17%)
Mar 28, 2019 33.05 33.17 32.75 33.06 1,460,208 +0.15(+0.45%)
Mar 27, 2019 32.80 33.00 32.58 32.91 1,744,209 +0.35(+1.08%)
Mar 26, 2019 32.43 32.68 32.29 32.56 938,421 +0.40(+1.24%)
Mar 25, 2019 31.83 32.38 31.79 32.16 1,067,057 +0.29(+0.91%)
Mar 22, 2019 32.91 32.98 31.84 31.87 1,562,867 -1.24(-3.75%)
Mar 21, 2019 32.66 33.23 32.66 33.12 1,358,465 +0.34(+1.05%)
Mar 20, 2019 33.39 33.42 32.66 32.77 1,254,068 -0.61(-1.83%)
Mar 19, 2019 33.82 33.93 33.25 33.38 1,105,479 -0.35(-1.04%)
Mar 18, 2019 33.62 33.74 33.48 33.73 1,002,965 +0.12(+0.35%)
Mar 15, 2019 33.62 33.98 33.48 33.62 3,297,140 -0.05(-0.14%)
Mar 14, 2019 33.83 33.85 33.46 33.66 1,615,538 -0.16(-0.46%)
Mar 13, 2019 34.11 34.13 33.65 33.82 1,430,504 -0.27(-0.80%)
Mar 12, 2019 34.12 34.25 33.58 34.09 1,272,626 -0.03(-0.09%)
Mar 11, 2019 34.34 34.44 33.94 34.12 1,831,300 -0.23(-0.68%)
Mar 08, 2019 34.16 34.56 33.99 34.35 1,397,102 +0.01(+0.02%)
Mar 07, 2019 34.92 34.92 34.23 34.35 1,217,283 -0.57(-1.62%)
Mar 06, 2019 35.28 35.43 34.85 34.91 1,190,678 -0.43(-1.23%)
Mar 05, 2019 35.42 35.66 35.31 35.35 1,156,845 -0.29(-0.80%)
Mar 04, 2019 35.69 35.78 35.20 35.63 993,275 +0.00(+0.00%)
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.