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 (%)
May 30, 2003 11.80 12.21 11.80 12.18 946,318 +0.49(+4.20%)
May 29, 2003 11.90 12.03 11.65 11.69 914,979 -0.25(-2.13%)
May 28, 2003 11.87 11.98 11.76 11.95 1,482,516 +0.01(+0.05%)
May 27, 2003 11.45 11.94 11.43 11.94 1,009,901 +0.35(+3.05%)
May 23, 2003 11.61 11.62 11.49 11.59 352,695 -0.03(-0.24%)
May 22, 2003 11.53 11.65 11.48 11.61 545,074 +0.07(+0.62%)
May 21, 2003 11.53 11.60 11.45 11.54 808,645 +0.01(+0.05%)
May 20, 2003 11.48 11.57 11.45 11.54 1,048,485 +0.06(+0.48%)
May 19, 2003 11.68 11.68 11.43 11.48 675,139 -0.25(-2.16%)
May 16, 2003 11.72 11.87 11.58 11.74 1,034,356 -0.10(-0.89%)
May 15, 2003 11.76 11.88 11.59 11.84 817,159 +0.19(+1.61%)
May 14, 2003 11.81 11.87 11.52 11.65 549,241 -0.12(-0.99%)
May 13, 2003 11.77 11.77 11.65 11.77 815,166 -0.03(-0.28%)
May 12, 2003 11.54 11.80 11.50 11.80 848,317 +0.21(+1.81%)
May 09, 2003 11.55 11.63 11.48 11.59 1,023,125 +0.04(+0.38%)
May 08, 2003 11.42 11.58 11.34 11.55 1,332,888 +0.02(+0.19%)
May 07, 2003 11.30 11.53 11.22 11.53 876,938 +0.14(+1.26%)
May 06, 2003 11.23 11.47 11.22 11.38 504,316 +0.18(+1.63%)
May 05, 2003 11.39 11.39 11.20 11.20 482,578 -0.19(-1.70%)
May 02, 2003 11.21 11.43 11.12 11.39 621,338 +0.18(+1.63%)
May 01, 2003 11.32 11.32 10.98 11.21 815,166 -0.19(-1.65%)
Apr 30, 2003 11.42 11.50 11.26 11.40 1,054,101 -0.02(-0.15%)
Apr 29, 2003 11.22 11.47 11.17 11.42 1,093,048 +0.06(+0.49%)
Apr 28, 2003 11.16 11.38 11.10 11.36 664,089 +0.20(+1.78%)
Apr 25, 2003 11.33 11.33 11.13 11.16 1,231,445 -0.06(-0.49%)
Apr 24, 2003 11.22 11.32 11.16 11.22 848,498 +0.00(+0.00%)
Apr 23, 2003 11.17 11.24 11.05 11.22 743,794 -0.01(-0.05%)
Apr 22, 2003 10.89 11.23 10.79 11.22 866,431 +0.34(+3.15%)
Apr 21, 2003 10.87 10.99 10.83 10.88 947,586 -0.08(-0.71%)
Apr 17, 2003 10.80 11.02 10.76 10.96 636,011 +0.17(+1.53%)
Apr 16, 2003 10.96 11.00 10.77 10.79 859,004 -0.10(-0.91%)
Apr 15, 2003 10.73 10.90 10.65 10.89 922,225 +0.17(+1.54%)
Apr 14, 2003 10.54 10.76 10.38 10.73 522,250 +0.29(+2.80%)
Apr 11, 2003 10.59 10.99 10.38 10.43 570,798 +0.03(+0.32%)
Apr 10, 2003 10.49 10.49 10.32 10.40 721,332 +0.03(+0.27%)
Apr 09, 2003 10.55 10.74 10.36 10.37 741,258 -0.22(-2.08%)
Apr 08, 2003 10.62 10.68 10.52 10.59 747,236 -0.09(-0.83%)
Apr 07, 2003 10.88 10.92 10.65 10.68 848,317 +0.08(+0.78%)
Apr 04, 2003 10.63 10.69 10.52 10.60 591,630 +0.04(+0.37%)
Apr 03, 2003 10.67 10.67 10.49 10.56 665,176 -0.03(-0.31%)
Apr 02, 2003 10.43 10.62 10.38 10.59 815,529 +0.41(+4.07%)
Apr 01, 2003 10.23 10.23 10.07 10.18 1,370,929 +0.09(+0.88%)
Mar 31, 2003 10.25 10.29 10.06 10.09 1,404,079 -0.27(-2.61%)
Mar 28, 2003 10.41 10.46 10.32 10.36 589,456 -0.15(-1.47%)
Mar 27, 2003 10.52 10.57 10.38 10.52 695,065 +0.01(+0.05%)
Mar 26, 2003 10.67 10.67 10.46 10.51 927,116 -0.18(-1.70%)
Mar 25, 2003 10.59 10.71 10.47 10.69 775,676 +0.14(+1.36%)
Mar 24, 2003 10.92 10.92 10.43 10.55 872,409 -0.37(-3.39%)
Mar 21, 2003 10.54 10.96 10.54 10.92 1,243,401 +0.43(+4.05%)
Mar 20, 2003 10.54 10.62 10.35 10.49 1,134,350 -0.05(-0.47%)
Mar 19, 2003 10.37 10.54 10.32 10.54 1,085,621 +0.18(+1.70%)
Mar 18, 2003 10.40 10.47 10.19 10.37 1,528,709 +0.21(+2.07%)
Mar 17, 2003 9.799 10.16 9.661 10.16 2,182,473 +0.25(+2.51%)
Mar 14, 2003 10.01 10.16 9.605 9.909 1,835,031 -0.10(-0.99%)
Mar 13, 2003 9.716 10.02 9.589 10.01 1,575,627 +0.40(+4.20%)
Mar 12, 2003 9.627 9.694 9.473 9.605 1,240,140 -0.12(-1.19%)
Mar 11, 2003 9.937 10.03 9.688 9.721 1,321,113 -0.14(-1.40%)
Mar 10, 2003 10.15 10.16 9.837 9.859 1,385,602 -0.29(-2.83%)
Mar 07, 2003 10.02 10.27 10.02 10.15 1,451,359 -0.06(-0.59%)
Mar 06, 2003 10.35 10.42 10.15 10.21 1,032,182 -0.10(-1.02%)
Mar 05, 2003 10.14 10.31 10.13 10.31 970,410 +0.18(+1.80%)
Mar 04, 2003 10.47 10.49 10.13 10.13 1,527,441 -0.39(-3.73%)
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.