Skip to main content

Leggett & Platt (NY: LEG )

11.64 +0.57 (+5.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 15.61 15.89 15.53 15.84 3,056,146 +0.18(+1.13%)
Sep 27, 2012 15.44 15.69 15.33 15.67 2,675,159 +0.30(+1.93%)
Sep 26, 2012 15.69 15.69 15.27 15.37 1,867,231 -0.32(-2.06%)
Sep 25, 2012 15.70 15.83 15.64 15.69 2,797,917 -0.03(-0.16%)
Sep 24, 2012 15.84 15.94 15.69 15.72 1,629,338 -0.16(-1.00%)
Sep 21, 2012 15.83 15.89 15.79 15.87 3,425,805 +0.13(+0.84%)
Sep 20, 2012 15.84 15.88 15.62 15.74 1,876,495 -0.18(-1.11%)
Sep 19, 2012 15.67 15.93 15.60 15.92 1,805,346 +0.27(+1.70%)
Sep 18, 2012 15.76 15.79 15.56 15.65 1,551,393 -0.11(-0.68%)
Sep 17, 2012 15.74 15.80 15.63 15.76 1,850,142 -0.05(-0.32%)
Sep 14, 2012 15.65 15.96 15.64 15.81 2,590,438 +0.15(+0.97%)
Sep 13, 2012 15.46 15.70 15.24 15.66 2,838,177 +0.23(+1.52%)
Sep 12, 2012 15.45 15.46 15.35 15.43 1,427,949 +0.06(+0.41%)
Sep 11, 2012 15.19 15.38 15.16 15.36 2,858,922 +0.18(+1.15%)
Sep 10, 2012 15.08 15.20 15.01 15.19 2,185,098 +0.04(+0.29%)
Sep 07, 2012 15.09 15.18 15.07 15.14 1,513,542 +0.06(+0.41%)
Sep 06, 2012 14.95 15.16 14.95 15.08 1,864,041 +0.14(+0.96%)
Sep 05, 2012 14.97 14.99 14.81 14.94 1,687,168 -0.06(-0.37%)
Sep 04, 2012 14.88 15.06 14.73 14.99 5,296,974 +0.16(+1.05%)
Aug 31, 2012 14.89 14.99 14.79 14.84 4,654,294 +0.01(+0.04%)
Aug 30, 2012 14.73 14.89 14.69 14.83 4,190,595 +0.00(+0.00%)
Aug 29, 2012 14.81 14.88 14.76 14.83 931,924 -0.02(-0.13%)
Aug 27, 2012 14.94 14.97 14.83 14.85 1,846,339 -0.08(-0.54%)
Aug 24, 2012 14.73 14.99 14.66 14.93 1,780,771 +0.21(+1.40%)
Aug 23, 2012 14.71 14.84 14.62 14.73 1,530,468 -0.01(-0.04%)
Aug 22, 2012 14.73 14.83 14.70 14.73 1,685,720 +0.00(+0.00%)
Aug 21, 2012 14.79 14.89 14.69 14.73 1,309,695 -0.01(-0.08%)
Aug 20, 2012 14.92 14.94 14.73 14.74 2,073,964 -0.17(-1.17%)
Aug 17, 2012 14.77 14.94 14.66 14.92 1,938,491 +0.15(+1.02%)
Aug 16, 2012 14.54 14.79 14.47 14.77 1,926,169 +0.26(+1.81%)
Aug 15, 2012 14.49 14.56 14.41 14.51 1,965,825 -0.01(-0.04%)
Aug 14, 2012 14.56 14.64 14.46 14.51 1,494,862 +0.01(+0.09%)
Aug 13, 2012 14.44 14.56 14.36 14.50 1,743,978 +0.05(+0.35%)
Aug 10, 2012 14.48 14.51 14.33 14.45 2,271,702 -0.04(-0.26%)
Aug 09, 2012 14.54 14.64 14.48 14.49 2,116,967 -0.06(-0.39%)
Aug 08, 2012 14.38 14.54 14.28 14.54 2,415,580 +0.16(+1.13%)
Aug 07, 2012 14.28 14.50 14.26 14.38 2,461,010 +0.15(+1.05%)
Aug 06, 2012 14.41 14.47 14.21 14.23 4,205,651 -0.19(-1.34%)
Aug 03, 2012 14.59 14.66 14.39 14.43 2,142,687 +0.07(+0.48%)
Aug 02, 2012 14.42 14.53 14.23 14.36 3,474,143 -0.14(-0.95%)
Aug 01, 2012 14.54 14.65 14.41 14.49 3,994,522 +0.01(+0.04%)
Jul 31, 2012 14.36 14.57 14.34 14.49 3,147,262 +0.13(+0.91%)
Jul 30, 2012 14.18 14.39 14.12 14.36 3,287,874 +0.21(+1.50%)
Jul 27, 2012 14.27 14.31 13.89 14.14 5,306,365 +0.09(+0.62%)
Jul 26, 2012 13.86 14.09 13.69 14.06 7,576,565 +0.40(+2.93%)
Jul 25, 2012 13.49 13.68 13.46 13.66 5,188,743 +0.24(+1.77%)
Jul 24, 2012 13.44 13.55 13.31 13.42 3,333,835 -0.02(-0.14%)
Jul 23, 2012 13.31 13.52 13.28 13.44 2,771,086 -0.06(-0.46%)
Jul 20, 2012 13.64 13.80 13.41 13.50 12,671,611 -0.23(-1.68%)
Jul 19, 2012 13.58 13.74 13.47 13.73 3,369,318 +0.25(+1.85%)
Jul 18, 2012 13.36 13.58 13.32 13.48 3,024,331 +0.10(+0.75%)
Jul 17, 2012 13.28 13.41 13.13 13.38 4,132,763 +0.14(+1.09%)
Jul 16, 2012 13.29 13.33 13.04 13.24 3,048,249 -0.11(-0.84%)
Jul 13, 2012 13.09 13.43 13.06 13.35 2,097,738 +0.27(+2.05%)
Jul 12, 2012 12.94 13.14 12.81 13.08 2,329,929 +0.05(+0.38%)
Jul 11, 2012 13.02 13.10 12.89 13.03 1,751,546 -0.01(-0.05%)
Jul 10, 2012 13.21 13.34 12.91 13.04 2,422,303 -0.05(-0.38%)
Jul 09, 2012 13.15 13.21 12.97 13.09 2,297,772 -0.06(-0.48%)
Jul 06, 2012 13.14 13.24 13.04 13.15 1,130,560 -0.14(-1.03%)
Jul 05, 2012 13.28 13.35 13.20 13.29 1,336,946 -0.01(-0.05%)
Jul 03, 2012 13.14 13.33 13.13 13.29 1,051,078 +0.14(+1.09%)
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.