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 31, 2022 34.59 34.72 33.93 34.44 1,211,644 -0.56(-1.61%)
May 27, 2022 34.31 35.00 34.26 35.00 1,282,718 +0.78(+2.29%)
May 26, 2022 33.48 34.33 33.48 34.22 1,125,935 +1.12(+3.37%)
May 25, 2022 31.69 33.18 31.69 33.10 905,412 +1.04(+3.24%)
May 24, 2022 32.50 32.55 31.61 32.07 941,545 -0.47(-1.46%)
May 23, 2022 32.89 33.01 32.39 32.54 864,288 +0.00(+0.00%)
May 20, 2022 32.75 32.80 31.91 32.54 1,198,881 +0.08(+0.24%)
May 19, 2022 32.38 33.04 32.30 32.46 1,254,861 -0.26(-0.81%)
May 18, 2022 32.88 33.39 32.40 32.73 1,222,333 -0.73(-2.18%)
May 17, 2022 33.18 33.48 32.63 33.46 1,335,538 +0.85(+2.62%)
May 16, 2022 32.83 32.92 32.26 32.60 1,084,122 -0.40(-1.23%)
May 13, 2022 32.38 33.41 32.23 33.01 1,634,928 +1.01(+3.16%)
May 12, 2022 30.77 32.01 30.49 32.00 1,304,003 +1.18(+3.82%)
May 11, 2022 31.97 32.10 30.78 30.82 1,040,251 -0.98(-3.07%)
May 10, 2022 32.90 32.96 31.30 31.79 1,209,936 -0.68(-2.08%)
May 09, 2022 32.32 32.93 32.25 32.47 1,214,007 -0.28(-0.86%)
May 06, 2022 32.28 32.82 31.64 32.75 1,596,939 +0.29(+0.89%)
May 05, 2022 33.20 33.53 32.08 32.46 1,441,759 -1.06(-3.17%)
May 04, 2022 33.20 33.62 32.29 33.53 3,126,486 -0.18(-0.55%)
May 03, 2022 32.11 33.87 31.67 33.71 2,412,889 +1.89(+5.94%)
May 02, 2022 31.38 32.16 31.10 31.82 1,540,903 +0.49(+1.57%)
Apr 29, 2022 32.45 33.02 31.25 31.33 5,601,083 -0.90(-2.78%)
Apr 28, 2022 31.90 32.25 31.32 32.23 1,651,183 +0.64(+2.03%)
Apr 27, 2022 31.91 32.11 31.21 31.58 1,188,329 -0.33(-1.02%)
Apr 26, 2022 32.52 33.06 31.90 31.91 1,387,027 -0.78(-2.39%)
Apr 25, 2022 31.86 32.74 31.16 32.69 1,593,213 +0.86(+2.71%)
Apr 22, 2022 32.01 32.11 31.48 31.83 1,211,507 -0.34(-1.07%)
Apr 21, 2022 32.00 32.74 32.00 32.17 1,690,136 -0.77(-2.35%)
Apr 20, 2022 32.88 33.15 32.64 32.95 931,702 +0.32(+0.97%)
Apr 19, 2022 31.61 32.69 31.61 32.63 1,120,916 +1.10(+3.49%)
Apr 18, 2022 31.50 31.74 31.02 31.53 1,367,527 -0.01(-0.03%)
Apr 14, 2022 31.45 31.77 31.27 31.54 708,935 +0.09(+0.28%)
Apr 13, 2022 31.35 31.78 31.30 31.45 721,300 +0.06(+0.20%)
Apr 12, 2022 31.87 32.26 31.29 31.39 1,338,483 -0.22(-0.70%)
Apr 11, 2022 31.00 31.96 31.00 31.61 1,293,578 +0.32(+1.01%)
Apr 08, 2022 30.82 31.85 30.50 31.29 1,240,966 +0.60(+1.95%)
Apr 07, 2022 31.04 31.20 29.72 30.70 3,800,324 -0.67(-2.13%)
Apr 06, 2022 30.83 31.50 30.64 31.36 1,320,145 +0.33(+1.05%)
Apr 05, 2022 31.41 31.61 30.79 31.04 1,061,129 -0.46(-1.45%)
Apr 04, 2022 31.43 31.70 31.07 31.50 1,001,356 +0.25(+0.82%)
Apr 01, 2022 30.75 31.27 30.68 31.24 2,026,146 +0.64(+2.10%)
Mar 31, 2022 31.87 31.99 30.57 30.60 1,904,771 -1.46(-4.55%)
Mar 30, 2022 32.52 32.65 31.83 32.06 1,075,024 -0.76(-2.30%)
Mar 29, 2022 31.98 32.93 31.98 32.81 1,240,894 +1.23(+3.90%)
Mar 28, 2022 31.57 31.72 31.17 31.58 910,823 -0.04(-0.14%)
Mar 25, 2022 31.63 31.89 31.48 31.63 1,247,951 +0.04(+0.11%)
Mar 24, 2022 31.50 31.73 31.24 31.59 885,863 +0.14(+0.45%)
Mar 23, 2022 31.92 32.00 31.41 31.45 977,816 -0.61(-1.89%)
Mar 22, 2022 32.11 32.58 31.66 32.06 1,269,895 +0.11(+0.33%)
Mar 21, 2022 32.61 32.85 31.74 31.95 1,122,898 -0.56(-1.73%)
Mar 18, 2022 31.94 32.62 31.41 32.52 3,836,193 +0.44(+1.37%)
Mar 17, 2022 32.18 32.28 31.80 32.08 1,669,176 -0.37(-1.14%)
Mar 16, 2022 32.14 32.74 31.67 32.45 1,574,108 +0.53(+1.65%)
Mar 15, 2022 31.65 32.12 31.56 31.92 1,528,949 +0.43(+1.37%)
Mar 14, 2022 31.80 31.94 31.20 31.49 1,329,747 +0.11(+0.36%)
Mar 11, 2022 31.78 32.06 31.34 31.37 942,897 -0.24(-0.77%)
Mar 10, 2022 31.65 31.35 31.62 968,892 -0.51(-1.60%)
Mar 09, 2022 32.28 32.74 32.05 32.13 806,797 +0.33(+1.04%)
Mar 08, 2022 31.29 32.58 31.10 31.80 1,604,292 +0.70(+2.24%)
Mar 07, 2022 32.28 32.28 30.70 31.10 1,854,440 -1.31(-4.05%)
Mar 04, 2022 32.56 32.84 31.78 32.42 1,240,454 -0.44(-1.35%)
Mar 03, 2022 32.83 33.19 32.56 32.86 1,083,110 +0.16(+0.48%)
Mar 02, 2022 31.82 32.85 31.78 32.70 1,138,527 +1.04(+3.29%)
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.