Leggett & Platt (NY: LEG )

12.76 -0.22 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 35.03 35.03 33.07 33.46 4,545,194 -1.69(-4.80%)
Jul 30, 2015 34.66 35.18 34.62 35.15 1,214,446 +0.30(+0.86%)
Jul 29, 2015 34.59 34.98 34.55 34.84 1,004,720 +0.22(+0.65%)
Jul 28, 2015 34.31 34.66 34.10 34.62 2,171,930 +0.48(+1.41%)
Jul 27, 2015 34.68 34.73 34.03 34.14 1,382,834 -0.62(-1.77%)
Jul 24, 2015 35.18 35.33 34.69 34.75 1,181,147 -0.50(-1.43%)
Jul 23, 2015 35.60 35.67 35.22 35.26 777,130 -0.29(-0.83%)
Jul 22, 2015 35.25 35.73 35.18 35.55 822,858 +0.34(+0.97%)
Jul 21, 2015 35.40 35.45 35.02 35.21 754,927 -0.22(-0.63%)
Jul 20, 2015 35.52 35.55 35.31 35.43 770,087 -0.01(-0.02%)
Jul 17, 2015 35.72 35.78 35.25 35.44 713,094 -0.25(-0.71%)
Jul 16, 2015 35.89 35.89 35.44 35.69 1,090,470 +0.02(+0.06%)
Jul 15, 2015 35.53 35.68 35.32 35.67 1,208,914 +0.12(+0.33%)
Jul 14, 2015 35.64 35.68 35.36 35.55 694,771 +0.03(+0.10%)
Jul 13, 2015 35.36 35.56 35.22 35.52 1,039,964 +0.51(+1.46%)
Jul 10, 2015 34.75 35.12 34.59 35.01 1,076,197 +0.59(+1.73%)
Jul 09, 2015 34.61 34.77 34.33 34.41 1,289,539 +0.37(+1.09%)
Jul 08, 2015 34.33 34.52 33.96 34.04 711,292 -0.57(-1.66%)
Jul 07, 2015 34.38 34.64 34.07 34.61 1,264,949 +0.20(+0.57%)
Jul 06, 2015 34.25 34.63 34.10 34.42 1,230,686 -0.01(-0.04%)
Jul 02, 2015 34.68 34.43 34.43 34.43 884,792 -0.17(-0.49%)
Jul 01, 2015 34.48 34.63 34.33 34.60 2,095,757 +0.53(+1.56%)
Jun 30, 2015 34.33 34.43 33.96 34.07 1,323,018 -0.07(-0.21%)
Jun 29, 2015 34.54 34.84 34.12 34.14 1,244,194 -0.66(-1.89%)
Jun 26, 2015 34.58 34.86 34.40 34.80 2,485,019 +0.36(+1.04%)
Jun 25, 2015 34.52 34.72 34.44 34.44 884,985 +0.00(+0.00%)
Jun 24, 2015 34.64 34.81 34.40 34.44 1,094,796 -0.15(-0.44%)
Jun 23, 2015 34.68 34.96 34.53 34.59 961,306 -0.06(-0.18%)
Jun 22, 2015 34.55 34.71 34.43 34.66 897,364 +0.30(+0.88%)
Jun 19, 2015 34.19 34.51 34.19 34.35 2,075,388 +0.08(+0.22%)
Jun 18, 2015 34.03 34.29 33.82 34.28 1,735,505 +0.36(+1.07%)
Jun 17, 2015 33.84 34.05 33.71 33.91 1,640,789 +0.17(+0.50%)
Jun 16, 2015 33.77 33.96 33.64 33.75 1,548,567 +0.02(+0.06%)
Jun 15, 2015 34.04 34.07 33.70 33.72 1,032,029 -0.48(-1.41%)
Jun 12, 2015 34.32 34.40 34.15 34.21 1,488,045 -0.26(-0.75%)
Jun 11, 2015 34.43 34.79 34.29 34.47 3,518,249 +0.20(+0.59%)
Jun 10, 2015 33.53 34.35 33.53 34.26 2,126,251 +0.88(+2.65%)
Jun 09, 2015 33.54 33.67 33.34 33.38 1,179,287 -0.09(-0.27%)
Jun 08, 2015 33.35 33.62 33.24 33.47 1,442,051 +0.04(+0.12%)
Jun 05, 2015 33.14 33.44 32.89 33.43 1,317,072 +0.23(+0.69%)
Jun 04, 2015 32.91 33.22 32.80 33.20 1,302,312 +0.17(+0.51%)
Jun 03, 2015 32.98 33.13 32.80 33.03 801,070 +0.08(+0.23%)
Jun 02, 2015 32.73 33.14 32.56 32.96 793,908 +0.06(+0.17%)
Jun 01, 2015 32.97 33.08 32.71 32.90 756,231 +0.02(+0.06%)
May 29, 2015 33.17 33.21 32.84 32.88 995,345 -0.20(-0.61%)
May 28, 2015 32.73 33.10 32.55 33.08 2,018,637 +0.19(+0.57%)
May 27, 2015 32.64 32.91 32.36 32.89 882,835 +0.30(+0.92%)
May 26, 2015 32.80 32.91 32.56 32.59 703,164 -0.25(-0.76%)
May 22, 2015 32.98 32.84 32.84 32.84 627,101 -0.19(-0.59%)
May 21, 2015 32.94 33.14 32.86 33.04 623,584 -0.06(-0.17%)
May 20, 2015 33.21 33.21 32.92 33.10 1,061,724 -0.07(-0.21%)
May 19, 2015 33.08 33.32 32.96 33.16 1,024,719 +0.24(+0.74%)
May 18, 2015 32.66 33.01 32.78 32.92 1,104,296 +0.15(+0.45%)
May 15, 2015 33.05 33.10 32.63 32.78 3,161,855 -0.13(-0.40%)
May 14, 2015 32.31 32.96 32.23 32.91 1,319,488 +0.78(+2.42%)
May 13, 2015 32.32 32.55 32.02 32.13 1,337,402 -0.10(-0.32%)
May 12, 2015 32.32 32.50 32.07 32.23 1,048,176 -0.31(-0.94%)
May 11, 2015 32.29 32.87 32.18 32.54 1,896,194 +0.17(+0.54%)
May 08, 2015 32.43 32.82 32.32 32.36 1,246,422 +0.18(+0.56%)
May 07, 2015 31.69 32.28 31.59 32.18 1,452,390 +0.54(+1.69%)
May 06, 2015 31.76 31.93 31.50 31.65 1,921,110 -0.13(-0.42%)
May 05, 2015 32.12 32.32 31.76 31.78 1,401,425 -0.33(-1.02%)
May 04, 2015 31.94 32.29 31.85 32.11 2,043,170 +0.19(+0.59%)
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.