Skip to main content

Leggett & Platt (NY: LEG )

11.07 -0.26 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.85 11.19 10.77 11.07 2,107,171 +0.19(+1.78%)
Oct 28, 2005 10.68 10.88 10.61 10.88 1,935,013 +0.29(+2.77%)
Oct 27, 2005 10.62 10.64 10.52 10.58 1,885,049 -0.06(-0.57%)
Oct 26, 2005 10.53 10.69 10.48 10.64 2,014,122 +0.12(+1.15%)
Oct 25, 2005 10.57 10.60 10.36 10.52 2,929,221 -0.12(-1.14%)
Oct 24, 2005 10.61 10.89 10.58 10.64 1,822,775 +0.14(+1.31%)
Oct 21, 2005 10.63 10.66 10.50 10.51 2,630,886 -0.01(-0.11%)
Oct 20, 2005 10.40 10.77 10.36 10.52 2,395,187 +0.03(+0.26%)
Oct 19, 2005 10.55 10.60 10.29 10.49 2,292,182 -0.14(-1.30%)
Oct 18, 2005 10.63 10.69 10.58 10.63 2,273,174 +0.00(+0.00%)
Oct 17, 2005 10.54 10.80 10.49 10.63 2,350,473 +0.19(+1.80%)
Oct 14, 2005 10.29 10.48 10.20 10.44 2,633,782 +0.19(+1.89%)
Oct 13, 2005 10.19 10.29 10.05 10.25 2,136,859 -0.12(-1.17%)
Oct 12, 2005 10.77 10.94 10.08 10.37 1,780,595 -0.08(-0.74%)
Oct 11, 2005 10.58 10.64 10.32 10.45 1,809,922 -0.15(-1.46%)
Oct 10, 2005 10.66 10.78 10.56 10.60 781,680 -0.06(-0.57%)
Oct 07, 2005 10.71 10.89 10.64 10.66 911,659 -0.06(-0.52%)
Oct 06, 2005 10.77 10.95 10.65 10.72 1,598,843 -0.06(-0.56%)
Oct 05, 2005 11.05 11.08 10.77 10.78 1,380,703 -0.35(-3.18%)
Oct 04, 2005 11.16 11.59 11.13 11.13 3,511,227 -0.03(-0.25%)
Oct 03, 2005 11.16 11.41 11.13 11.16 2,289,647 +0.00(+0.00%)
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%)
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.