Skip to main content

Leggett & Platt (NY: LEG )

11.55 -0.09 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.59 14.07 13.58 13.96 4,527,702 +0.41(+3.02%)
May 27, 2004 13.42 13.56 13.40 13.56 1,151,159 +0.23(+1.70%)
May 26, 2004 13.34 13.37 13.23 13.33 992,759 -0.03(-0.25%)
May 25, 2004 13.15 13.37 13.00 13.36 1,626,540 +0.15(+1.13%)
May 24, 2004 13.14 13.25 13.00 13.21 1,416,728 +0.20(+1.57%)
May 21, 2004 12.90 13.05 12.84 13.01 1,103,006 +0.22(+1.73%)
May 20, 2004 12.68 12.83 12.65 12.79 1,016,293 +0.09(+0.70%)
May 19, 2004 12.69 12.83 12.59 12.70 1,477,916 +0.17(+1.37%)
May 18, 2004 12.40 12.53 12.40 12.53 744,388 +0.17(+1.39%)
May 17, 2004 12.26 12.42 12.14 12.36 1,000,182 +0.02(+0.18%)
May 14, 2004 12.41 12.42 12.19 12.34 1,018,647 -0.07(-0.53%)
May 13, 2004 12.41 12.43 12.15 12.40 995,837 -0.01(-0.04%)
May 12, 2004 12.36 12.45 12.25 12.41 1,740,226 +0.07(+0.58%)
May 11, 2004 12.16 12.34 12.16 12.34 527,697 +0.17(+1.41%)
May 10, 2004 12.10 12.27 12.04 12.16 840,515 -0.07(-0.54%)
May 07, 2004 12.47 12.52 12.22 12.23 883,237 -0.26(-2.08%)
May 06, 2004 12.53 12.56 12.31 12.49 1,294,715 -0.15(-1.22%)
May 05, 2004 12.69 12.75 12.62 12.64 635,952 -0.05(-0.39%)
May 04, 2004 12.72 12.76 12.49 12.69 973,570 -0.03(-0.26%)
May 03, 2004 12.57 12.76 12.50 12.73 996,923 +0.24(+1.95%)
Apr 30, 2004 12.65 12.68 12.48 12.48 1,337,076 -0.09(-0.70%)
Apr 29, 2004 12.88 12.90 12.46 12.57 1,436,098 -0.27(-2.11%)
Apr 28, 2004 13.05 13.08 12.80 12.84 1,043,628 -0.26(-1.98%)
Apr 27, 2004 13.17 13.22 13.09 13.10 1,021,181 -0.01(-0.08%)
Apr 26, 2004 13.30 13.33 13.06 13.11 1,215,606 -0.13(-0.96%)
Apr 23, 2004 13.18 13.38 13.12 13.24 1,337,076 +0.12(+0.88%)
Apr 22, 2004 12.71 13.22 12.60 13.12 2,295,259 +0.75(+6.07%)
Apr 21, 2004 12.40 12.48 12.25 12.37 2,034,940 -0.28(-2.18%)
Apr 20, 2004 13.01 13.01 12.64 12.65 678,313 -0.28(-2.14%)
Apr 19, 2004 13.00 13.00 12.80 12.93 346,850 -0.04(-0.30%)
Apr 16, 2004 12.97 13.03 12.84 12.96 1,338,343 +0.13(+1.03%)
Apr 15, 2004 12.85 12.94 12.73 12.83 609,884 -0.02(-0.13%)
Apr 14, 2004 12.68 12.85 12.55 12.85 958,545 -0.02(-0.13%)
Apr 13, 2004 13.09 13.17 12.79 12.87 940,442 -0.25(-1.90%)
Apr 12, 2004 13.09 13.20 13.08 13.11 475,199 +0.05(+0.38%)
Apr 08, 2004 13.08 13.21 12.95 13.06 942,072 -0.15(-1.13%)
Apr 07, 2004 13.31 13.31 13.12 13.21 1,015,931 -0.10(-0.75%)
Apr 06, 2004 13.43 13.43 13.23 13.31 501,810 -0.12(-0.91%)
Apr 05, 2004 13.21 13.46 13.19 13.43 655,322 +0.14(+1.08%)
Apr 02, 2004 13.40 13.40 13.25 13.29 730,087 +0.03(+0.25%)
Apr 01, 2004 13.10 13.34 13.10 13.26 945,873 +0.16(+1.22%)
Mar 31, 2004 12.98 13.20 12.96 13.10 797,249 +0.08(+0.64%)
Mar 30, 2004 12.85 13.04 12.74 13.01 540,913 +0.18(+1.38%)
Mar 29, 2004 12.76 12.90 12.73 12.84 915,460 +0.11(+0.82%)
Mar 26, 2004 12.76 12.89 12.71 12.73 761,586 +0.04(+0.35%)
Mar 25, 2004 12.53 12.76 12.53 12.69 720,312 +0.19(+1.55%)
Mar 24, 2004 12.42 12.52 12.38 12.50 867,488 -0.02(-0.13%)
Mar 23, 2004 12.48 12.69 12.48 12.51 1,179,581 +0.02(+0.13%)
Mar 22, 2004 12.64 12.65 12.37 12.50 1,129,074 -0.15(-1.18%)
Mar 19, 2004 12.68 12.74 12.61 12.64 874,910 -0.15(-1.21%)
Mar 18, 2004 12.84 12.84 12.59 12.80 641,926 -0.04(-0.30%)
Mar 17, 2004 12.82 12.87 12.75 12.84 736,423 +0.08(+0.65%)
Mar 16, 2004 12.87 12.90 12.64 12.75 1,201,485 -0.08(-0.65%)
Mar 15, 2004 13.05 13.09 12.82 12.84 967,416 -0.28(-2.15%)
Mar 12, 2004 13.00 13.23 12.98 13.12 746,561 +0.11(+0.81%)
Mar 11, 2004 13.04 13.12 12.98 13.01 1,023,172 -0.13(-1.01%)
Mar 10, 2004 13.50 13.61 13.14 13.15 703,295 -0.37(-2.74%)
Mar 09, 2004 13.61 13.62 13.47 13.52 399,891 -0.06(-0.45%)
Mar 08, 2004 13.75 13.75 13.54 13.58 539,826 -0.12(-0.85%)
Mar 05, 2004 13.72 13.84 13.68 13.69 791,094 -0.02(-0.16%)
Mar 04, 2004 13.72 13.77 13.66 13.72 448,950 +0.06(+0.45%)
Mar 03, 2004 13.77 13.80 13.59 13.66 750,724 -0.10(-0.72%)
Mar 02, 2004 13.70 13.89 13.68 13.75 932,115 -0.02(-0.12%)
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.