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, 2008 9.291 9.760 9.059 9.583 5,231,136 +0.24(+2.54%)
Oct 30, 2008 9.070 9.357 9.070 9.346 4,775,309 +0.53(+6.01%)
Oct 29, 2008 8.971 9.280 8.810 8.816 4,916,126 -0.17(-1.84%)
Oct 28, 2008 8.203 9.004 8.087 8.982 7,751,797 +0.93(+11.51%)
Oct 27, 2008 8.468 8.612 8.054 8.054 7,421,698 -0.62(-7.13%)
Oct 24, 2008 8.452 8.910 8.292 8.672 5,507,180 -0.24(-2.66%)
Oct 23, 2008 8.871 9.059 8.303 8.910 5,856,545 +0.06(+0.69%)
Oct 22, 2008 8.943 9.224 8.645 8.849 5,884,604 -0.36(-3.90%)
Oct 21, 2008 9.401 9.765 9.147 9.208 3,395,900 -0.31(-3.30%)
Oct 20, 2008 9.064 9.545 8.860 9.523 6,389,834 +0.53(+5.89%)
Oct 17, 2008 10.16 10.16 8.143 8.993 17,115,682 -1.26(-12.28%)
Oct 16, 2008 9.489 10.31 9.147 10.25 7,267,361 +0.64(+6.66%)
Oct 15, 2008 9.892 10.22 9.545 9.611 7,438,064 -0.50(-4.97%)
Oct 14, 2008 10.37 10.59 9.832 10.11 8,078,782 -0.04(-0.38%)
Oct 13, 2008 10.23 10.50 9.771 10.15 4,340,689 +0.41(+4.19%)
Oct 10, 2008 8.937 9.997 8.706 9.743 0 +0.39(+4.19%)
Oct 09, 2008 10.27 10.55 9.351 9.351 8,708,308 -0.94(-9.17%)
Oct 08, 2008 9.854 10.71 9.771 10.30 7,167,365 +0.12(+1.19%)
Oct 07, 2008 11.05 11.05 10.16 10.17 10,288,527 -0.76(-6.92%)
Oct 06, 2008 10.75 10.93 10.14 10.93 9,923,371 -0.10(-0.90%)
Oct 03, 2008 11.38 12.05 10.97 11.03 0 -0.68(-5.84%)
Oct 02, 2008 12.38 12.67 11.64 11.71 5,402,602 -0.73(-5.90%)
Oct 01, 2008 11.87 12.64 11.81 12.45 6,157,897 +0.42(+3.49%)
Sep 30, 2008 12.03 12.28 11.79 12.03 4,723,399 +0.16(+1.35%)
Sep 29, 2008 12.11 12.47 11.74 11.87 5,156,211 -0.43(-3.50%)
Sep 26, 2008 12.48 12.55 12.25 12.30 0 -0.23(-1.81%)
Sep 25, 2008 12.49 12.61 12.39 12.53 5,346,690 +0.18(+1.48%)
Sep 24, 2008 12.33 12.54 12.28 12.34 7,281,675 +0.06(+0.49%)
Sep 23, 2008 12.71 12.74 12.19 12.28 4,197,243 -0.41(-3.26%)
Sep 22, 2008 13.20 13.20 12.63 12.70 4,079,933 -0.54(-4.09%)
Sep 19, 2008 13.50 13.58 12.98 13.24 0 +0.20(+1.57%)
Sep 18, 2008 12.54 13.24 12.12 13.03 10,759,582 +0.77(+6.26%)
Sep 17, 2008 12.63 12.91 12.26 12.27 4,980,144 -0.56(-4.35%)
Sep 16, 2008 12.55 12.83 12.08 12.82 8,272,886 +0.33(+2.61%)
Sep 15, 2008 12.53 13.14 12.23 12.50 5,299,541 -0.45(-3.45%)
Sep 12, 2008 12.91 13.01 12.77 12.95 5,745,358 +0.04(+0.34%)
Sep 11, 2008 12.61 12.97 12.45 12.90 6,746,752 +0.00(+0.00%)
Sep 10, 2008 12.68 12.98 12.61 12.90 6,347,525 +0.28(+2.19%)
Sep 09, 2008 12.92 13.03 12.51 12.62 8,807,096 -0.20(-1.59%)
Sep 08, 2008 12.69 13.00 12.64 12.83 11,430,810 +0.36(+2.92%)
Sep 05, 2008 12.33 12.51 12.08 12.46 0 +0.02(+0.13%)
Sep 04, 2008 12.53 12.64 12.35 12.45 4,901,330 -0.19(-1.49%)
Sep 03, 2008 12.47 12.66 12.34 12.64 5,175,628 +0.18(+1.42%)
Sep 02, 2008 12.42 12.66 12.42 12.46 4,404,754 +0.14(+1.17%)
Aug 29, 2008 12.19 12.37 12.19 12.32 0 -0.02(-0.13%)
Aug 28, 2008 12.15 12.34 12.05 12.33 3,452,989 +0.22(+1.82%)
Aug 27, 2008 11.91 12.18 11.84 12.11 3,645,408 +0.15(+1.25%)
Aug 26, 2008 11.94 12.01 11.77 11.96 4,624,166 +0.07(+0.56%)
Aug 25, 2008 12.14 12.28 11.85 11.90 7,924,491 +0.23(+1.99%)
Aug 22, 2008 11.54 11.69 11.44 11.66 0 +0.21(+1.83%)
Aug 21, 2008 11.29 11.45 11.14 11.45 3,628,838 +0.01(+0.10%)
Aug 20, 2008 11.37 11.50 11.22 11.44 4,916,686 +0.08(+0.68%)
Aug 19, 2008 11.62 11.68 11.18 11.37 5,912,688 -0.38(-3.20%)
Aug 18, 2008 11.77 11.91 11.56 11.74 3,553,783 -0.07(-0.61%)
Aug 15, 2008 11.19 11.91 11.19 11.81 0 +0.15(+1.33%)
Aug 14, 2008 11.37 11.84 11.22 11.66 3,924,941 +0.19(+1.64%)
Aug 13, 2008 11.62 11.68 11.34 11.47 4,187,322 -0.14(-1.19%)
Aug 12, 2008 12.08 12.08 11.58 11.61 3,616,113 -0.47(-3.88%)
Aug 11, 2008 11.76 12.26 11.74 12.08 7,466,715 +0.26(+2.19%)
Aug 08, 2008 11.26 11.85 11.23 11.82 5,231,844 +0.54(+4.80%)
Aug 07, 2008 11.48 11.58 11.28 11.28 5,752,055 -0.24(-2.11%)
Aug 06, 2008 11.38 11.58 11.22 11.52 5,708,671 +0.03(+0.24%)
Aug 05, 2008 11.11 11.53 11.11 11.49 4,783,126 +0.44(+4.00%)
Aug 04, 2008 10.91 11.18 10.79 11.05 4,529,322 +0.10(+0.91%)
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.