Skip to main content

Leggett & Platt (NY: LEG )

11.87 +0.32 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.82 12.93 12.55 12.81 3,116,383 +0.01(+0.05%)
May 30, 2012 12.84 12.88 12.58 12.80 2,535,690 -0.14(-1.09%)
May 29, 2012 12.88 13.05 12.84 12.95 2,014,128 +0.18(+1.40%)
May 25, 2012 12.73 12.90 12.72 12.77 1,652,849 -0.04(-0.29%)
May 24, 2012 12.73 12.83 12.63 12.80 2,029,947 +0.09(+0.68%)
May 23, 2012 12.44 12.74 12.37 12.72 2,020,093 +0.15(+1.18%)
May 22, 2012 12.50 12.68 12.48 12.57 2,136,413 +0.09(+0.74%)
May 21, 2012 12.27 12.50 12.18 12.48 2,081,700 +0.22(+1.81%)
May 18, 2012 12.42 12.43 12.17 12.26 2,645,855 -0.11(-0.90%)
May 17, 2012 12.56 12.68 12.27 12.37 3,407,049 -0.21(-1.67%)
May 16, 2012 12.67 12.76 12.56 12.58 3,049,898 +0.01(+0.10%)
May 15, 2012 12.67 12.80 12.52 12.56 3,432,625 -0.09(-0.68%)
May 14, 2012 12.73 12.76 12.63 12.65 3,349,483 -0.18(-1.44%)
May 11, 2012 12.76 12.93 12.72 12.84 3,214,400 +0.01(+0.10%)
May 10, 2012 12.92 13.03 12.77 12.82 3,157,614 +0.05(+0.39%)
May 09, 2012 12.95 13.09 12.74 12.77 6,122,974 -0.30(-2.31%)
May 08, 2012 13.10 13.14 12.87 13.08 4,021,213 -0.08(-0.61%)
May 07, 2012 13.26 13.38 13.13 13.16 2,484,166 -0.09(-0.65%)
May 04, 2012 13.36 13.43 13.22 13.24 2,844,851 -0.17(-1.29%)
May 03, 2012 13.56 13.59 13.37 13.41 2,289,751 -0.12(-0.86%)
May 02, 2012 13.51 13.70 13.45 13.53 2,524,667 -0.04(-0.27%)
May 01, 2012 13.40 13.74 13.34 13.57 4,905,874 +0.15(+1.15%)
Apr 30, 2012 13.53 13.59 13.38 13.41 2,816,367 -0.14(-1.00%)
Apr 27, 2012 14.55 14.55 13.41 13.55 11,701,226 -1.04(-7.10%)
Apr 26, 2012 14.54 14.70 14.39 14.59 4,269,335 +0.04(+0.30%)
Apr 25, 2012 14.54 14.78 14.46 14.54 4,908,884 +0.15(+1.03%)
Apr 24, 2012 14.24 14.55 14.23 14.39 3,198,913 +0.17(+1.17%)
Apr 23, 2012 14.07 14.30 13.96 14.23 3,682,351 +0.01(+0.09%)
Apr 20, 2012 14.14 14.42 13.99 14.22 3,237,520 +0.12(+0.83%)
Apr 19, 2012 14.28 14.33 13.98 14.10 1,970,909 -0.16(-1.12%)
Apr 18, 2012 14.11 14.36 14.09 14.26 2,665,639 +0.10(+0.74%)
Apr 17, 2012 13.94 14.24 13.93 14.15 2,484,831 +0.34(+2.45%)
Apr 16, 2012 13.78 13.89 13.72 13.82 2,263,359 +0.06(+0.45%)
Apr 13, 2012 13.79 13.86 13.66 13.75 1,619,860 -0.07(-0.53%)
Apr 12, 2012 13.58 13.84 13.54 13.83 1,760,032 +0.26(+1.91%)
Apr 11, 2012 13.56 13.66 13.46 13.57 2,549,973 +0.17(+1.24%)
Apr 10, 2012 13.97 14.02 13.39 13.40 3,282,164 -0.62(-4.44%)
Apr 09, 2012 14.07 14.16 13.93 14.03 2,210,207 -0.26(-1.85%)
Apr 05, 2012 14.16 14.30 14.12 14.29 2,380,283 +0.08(+0.56%)
Apr 04, 2012 14.17 14.29 14.07 14.21 3,118,222 -0.08(-0.56%)
Apr 03, 2012 14.22 14.41 14.15 14.29 2,362,882 +0.01(+0.04%)
Apr 02, 2012 14.12 14.33 14.06 14.28 2,788,968 +0.10(+0.74%)
Mar 30, 2012 14.22 14.28 14.07 14.18 1,677,845 +0.04(+0.31%)
Mar 29, 2012 14.03 14.19 13.87 14.14 1,445,596 +0.01(+0.09%)
Mar 28, 2012 14.15 14.23 13.91 14.12 2,354,141 +0.01(+0.09%)
Mar 27, 2012 13.99 14.27 13.96 14.11 3,100,298 +0.07(+0.53%)
Mar 26, 2012 13.97 14.13 13.88 14.04 2,652,460 +0.23(+1.70%)
Mar 23, 2012 13.85 13.89 13.65 13.80 2,192,915 -0.13(-0.93%)
Mar 22, 2012 13.94 14.02 13.82 13.93 1,189,938 -0.15(-1.09%)
Mar 21, 2012 14.07 14.20 14.03 14.09 1,645,689 +0.01(+0.04%)
Mar 20, 2012 14.15 14.17 13.90 14.08 1,860,715 -0.14(-1.00%)
Mar 19, 2012 14.23 14.37 14.07 14.22 2,581,259 -0.11(-0.77%)
Mar 16, 2012 14.31 14.40 14.26 14.33 3,650,456 +0.02(+0.13%)
Mar 15, 2012 14.15 14.31 14.03 14.31 1,706,752 +0.21(+1.49%)
Mar 14, 2012 14.20 14.33 14.07 14.11 2,267,241 -0.12(-0.82%)
Mar 13, 2012 13.98 14.24 13.72 14.22 3,419,931 +0.34(+2.44%)
Mar 12, 2012 13.69 13.91 13.63 13.88 2,957,480 +0.24(+1.74%)
Mar 09, 2012 13.60 13.98 13.60 13.65 8,965,120 +0.10(+0.72%)
Mar 08, 2012 13.49 13.64 13.47 13.55 7,002,053 +0.15(+1.14%)
Mar 07, 2012 13.51 13.60 13.36 13.40 4,964,403 -0.07(-0.50%)
Mar 06, 2012 13.65 13.65 13.33 13.46 4,531,768 -0.34(-2.47%)
Mar 05, 2012 13.48 13.81 13.39 13.80 3,750,239 +0.43(+3.23%)
Mar 02, 2012 13.59 13.59 13.33 13.37 2,996,776 -0.24(-1.79%)
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.