Skip to main content

Leggett & Platt (NY: LEG )

12.08 +0.21 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.81 12.21 11.80 12.19 945,692 +0.49(+4.20%)
May 29, 2003 11.91 12.04 11.66 11.70 914,374 -0.25(-2.13%)
May 28, 2003 11.88 11.99 11.77 11.95 1,481,536 +0.01(+0.05%)
May 27, 2003 11.46 11.95 11.43 11.95 1,009,233 +0.35(+3.05%)
May 23, 2003 11.62 11.63 11.50 11.59 352,462 -0.03(-0.24%)
May 22, 2003 11.53 11.66 11.49 11.62 544,714 +0.07(+0.62%)
May 21, 2003 11.54 11.61 11.46 11.55 808,110 +0.01(+0.05%)
May 20, 2003 11.49 11.58 11.46 11.55 1,047,792 +0.06(+0.48%)
May 19, 2003 11.68 11.68 11.43 11.49 674,693 -0.25(-2.16%)
May 16, 2003 11.73 11.88 11.58 11.74 1,033,672 -0.11(-0.89%)
May 15, 2003 11.77 11.89 11.59 11.85 816,619 +0.19(+1.61%)
May 14, 2003 11.82 11.88 11.52 11.66 548,878 -0.12(-0.98%)
May 13, 2003 11.78 11.78 11.66 11.78 814,628 -0.03(-0.28%)
May 12, 2003 11.55 11.81 11.51 11.81 847,756 +0.21(+1.81%)
May 09, 2003 11.56 11.64 11.48 11.60 1,022,448 +0.04(+0.38%)
May 08, 2003 11.42 11.58 11.35 11.56 1,332,007 +0.02(+0.19%)
May 07, 2003 11.31 11.53 11.23 11.53 876,358 +0.14(+1.26%)
May 06, 2003 11.24 11.48 11.23 11.39 503,983 +0.18(+1.63%)
May 05, 2003 11.40 11.40 11.21 11.21 482,259 -0.19(-1.70%)
May 02, 2003 11.22 11.44 11.13 11.40 620,927 +0.18(+1.62%)
May 01, 2003 11.32 11.32 10.99 11.22 814,628 -0.19(-1.65%)
Apr 30, 2003 11.42 11.51 11.26 11.41 1,053,404 -0.02(-0.15%)
Apr 29, 2003 11.23 11.48 11.18 11.42 1,092,325 +0.06(+0.49%)
Apr 28, 2003 11.17 11.38 11.10 11.37 663,650 +0.20(+1.78%)
Apr 25, 2003 11.34 11.34 11.14 11.17 1,230,631 -0.06(-0.49%)
Apr 24, 2003 11.22 11.32 11.16 11.22 847,937 +0.00(+0.00%)
Apr 23, 2003 11.18 11.25 11.06 11.22 743,302 -0.01(-0.05%)
Apr 22, 2003 10.89 11.24 10.80 11.23 865,859 +0.34(+3.15%)
Apr 21, 2003 10.88 10.99 10.83 10.89 946,959 -0.08(-0.70%)
Apr 17, 2003 10.80 11.03 10.77 10.97 635,590 +0.17(+1.53%)
Apr 16, 2003 10.97 11.00 10.78 10.80 858,436 -0.10(-0.91%)
Apr 15, 2003 10.73 10.90 10.66 10.90 921,615 +0.17(+1.54%)
Apr 14, 2003 10.55 10.77 10.39 10.73 521,905 +0.29(+2.80%)
Apr 11, 2003 10.60 11.00 10.39 10.44 570,420 +0.03(+0.32%)
Apr 10, 2003 10.50 10.50 10.32 10.41 720,855 +0.03(+0.27%)
Apr 09, 2003 10.56 10.74 10.36 10.38 740,768 -0.22(-2.08%)
Apr 08, 2003 10.62 10.69 10.53 10.60 746,742 -0.09(-0.83%)
Apr 07, 2003 10.88 10.93 10.66 10.69 847,756 +0.08(+0.78%)
Apr 04, 2003 10.63 10.70 10.53 10.61 591,238 +0.04(+0.37%)
Apr 03, 2003 10.68 10.68 10.50 10.57 664,736 -0.03(-0.31%)
Apr 02, 2003 10.43 10.63 10.39 10.60 814,990 +0.41(+4.07%)
Apr 01, 2003 10.24 10.24 10.08 10.19 1,370,023 +0.09(+0.87%)
Mar 31, 2003 10.26 10.30 10.06 10.10 1,403,151 -0.27(-2.61%)
Mar 28, 2003 10.41 10.46 10.33 10.37 589,066 -0.15(-1.47%)
Mar 27, 2003 10.52 10.58 10.39 10.52 694,606 +0.01(+0.05%)
Mar 26, 2003 10.67 10.68 10.46 10.52 926,503 -0.18(-1.70%)
Mar 25, 2003 10.60 10.72 10.48 10.70 775,163 +0.14(+1.36%)
Mar 24, 2003 10.93 10.93 10.44 10.56 871,832 -0.37(-3.39%)
Mar 21, 2003 10.55 10.97 10.55 10.93 1,242,579 +0.43(+4.05%)
Mar 20, 2003 10.55 10.63 10.36 10.50 1,133,600 -0.05(-0.47%)
Mar 19, 2003 10.37 10.55 10.33 10.55 1,084,903 +0.18(+1.70%)
Mar 18, 2003 10.41 10.47 10.19 10.37 1,527,699 +0.21(+2.07%)
Mar 17, 2003 9.805 10.17 9.667 10.16 2,181,030 +0.25(+2.51%)
Mar 14, 2003 10.02 10.16 9.612 9.916 1,833,818 -0.10(-0.99%)
Mar 13, 2003 9.722 10.03 9.595 10.02 1,574,585 +0.40(+4.20%)
Mar 12, 2003 9.634 9.700 9.479 9.612 1,239,320 -0.12(-1.19%)
Mar 11, 2003 9.943 10.04 9.695 9.728 1,320,240 -0.14(-1.40%)
Mar 10, 2003 10.15 10.16 9.844 9.866 1,384,686 -0.29(-2.83%)
Mar 07, 2003 10.03 10.27 10.03 10.15 1,450,399 -0.06(-0.60%)
Mar 06, 2003 10.36 10.43 10.15 10.21 1,031,500 -0.10(-1.02%)
Mar 05, 2003 10.14 10.32 10.14 10.32 969,769 +0.18(+1.80%)
Mar 04, 2003 10.48 10.50 10.14 10.14 1,526,431 -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.