Skip to main content

Leggett & Platt (NY: LEG )

11.64 +0.57 (+5.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.40 16.51 16.21 16.49 896,633 +0.03(+0.20%)
Nov 29, 2004 16.38 16.59 16.26 16.46 879,979 +0.17(+1.02%)
Nov 26, 2004 16.32 16.44 16.29 16.29 237,328 -0.10(-0.61%)
Nov 24, 2004 16.40 16.46 16.30 16.39 641,021 +0.00(+0.00%)
Nov 23, 2004 16.27 16.42 16.14 16.39 822,774 +0.22(+1.37%)
Nov 22, 2004 15.97 16.17 15.89 16.17 546,705 +0.17(+1.04%)
Nov 19, 2004 16.32 16.35 15.89 16.00 766,112 -0.25(-1.53%)
Nov 18, 2004 16.30 16.46 16.21 16.25 904,418 -0.03(-0.17%)
Nov 17, 2004 16.28 16.44 16.13 16.28 971,217 -0.06(-0.34%)
Nov 16, 2004 16.37 16.47 16.31 16.33 629,073 +0.00(+0.00%)
Nov 15, 2004 16.28 16.48 16.13 16.33 1,150,435 +0.04(+0.27%)
Nov 12, 2004 16.05 16.29 15.90 16.29 703,114 +0.14(+0.89%)
Nov 11, 2004 16.09 16.19 15.98 16.15 532,947 +0.07(+0.45%)
Nov 10, 2004 16.20 16.20 16.05 16.07 526,430 -0.07(-0.44%)
Nov 09, 2004 15.99 16.22 15.89 16.15 1,476,468 +0.21(+1.32%)
Nov 08, 2004 16.03 16.09 15.91 15.94 679,942 -0.02(-0.14%)
Nov 05, 2004 15.99 16.03 15.88 15.96 1,047,973 -0.03(-0.17%)
Nov 04, 2004 15.80 16.12 15.64 15.99 1,135,229 +0.25(+1.62%)
Nov 03, 2004 15.66 15.83 15.58 15.73 1,552,680 +0.18(+1.17%)
Nov 02, 2004 15.62 15.79 15.46 15.55 1,143,918 -0.07(-0.42%)
Nov 01, 2004 15.49 15.72 15.49 15.62 1,248,734 +0.08(+0.50%)
Oct 29, 2004 15.54 15.60 15.41 15.54 889,754 +0.04(+0.29%)
Oct 28, 2004 15.42 15.57 15.28 15.49 762,853 +0.03(+0.21%)
Oct 27, 2004 15.27 15.47 15.11 15.46 1,003,440 +0.21(+1.38%)
Oct 26, 2004 15.07 15.27 14.91 15.25 1,011,767 +0.32(+2.15%)
Oct 25, 2004 14.84 15.04 14.59 14.93 885,953 +0.09(+0.63%)
Oct 22, 2004 15.00 15.26 14.79 14.84 1,073,317 -0.26(-1.72%)
Oct 21, 2004 14.98 15.16 14.85 15.10 997,647 +0.08(+0.52%)
Oct 20, 2004 15.07 15.08 14.84 15.02 699,855 -0.04(-0.29%)
Oct 19, 2004 14.84 15.21 14.84 15.06 979,182 +0.18(+1.23%)
Oct 18, 2004 14.92 14.98 14.67 14.88 642,469 -0.06(-0.37%)
Oct 15, 2004 14.90 15.01 14.82 14.94 779,327 +0.14(+0.93%)
Oct 14, 2004 14.66 14.89 14.51 14.80 902,245 +0.17(+1.13%)
Oct 13, 2004 14.94 14.97 14.60 14.63 1,724,839 -0.29(-1.92%)
Oct 12, 2004 15.03 15.05 14.84 14.92 1,014,302 -0.18(-1.17%)
Oct 11, 2004 15.16 15.21 15.06 15.10 608,074 -0.04(-0.26%)
Oct 08, 2004 15.29 15.35 15.13 15.14 591,419 -0.13(-0.87%)
Oct 07, 2004 15.58 15.58 15.27 15.27 755,431 -0.28(-1.81%)
Oct 06, 2004 15.49 15.60 15.44 15.55 823,136 +0.11(+0.72%)
Oct 05, 2004 15.51 15.53 15.27 15.44 1,025,707 -0.08(-0.53%)
Oct 04, 2004 15.62 15.74 15.47 15.52 1,047,792 -0.04(-0.25%)
Oct 01, 2004 15.61 15.69 15.48 15.56 713,614 +0.04(+0.25%)
Sep 30, 2004 15.36 15.58 15.33 15.52 1,078,386 +0.13(+0.86%)
Sep 29, 2004 15.46 15.47 15.32 15.39 703,114 -0.01(-0.07%)
Sep 28, 2004 15.39 15.49 15.33 15.40 763,577 -0.09(-0.61%)
Sep 27, 2004 15.52 15.64 15.36 15.49 1,970,856 -0.02(-0.14%)
Sep 24, 2004 15.01 15.53 14.99 15.52 1,463,433 +0.51(+3.42%)
Sep 23, 2004 14.95 15.10 14.89 15.00 851,195 +0.02(+0.11%)
Sep 22, 2004 15.05 15.08 14.93 14.99 1,515,570 -0.07(-0.48%)
Sep 21, 2004 15.05 15.11 14.98 15.06 1,631,971 -0.02(-0.15%)
Sep 20, 2004 15.19 15.27 15.01 15.08 1,157,676 -0.11(-0.73%)
Sep 17, 2004 15.47 15.47 15.16 15.19 1,341,058 -0.20(-1.29%)
Sep 16, 2004 15.25 15.45 15.25 15.39 604,997 +0.12(+0.80%)
Sep 15, 2004 15.36 15.44 15.26 15.27 658,400 -0.22(-1.43%)
Sep 14, 2004 15.68 15.68 15.42 15.49 498,914 -0.12(-0.74%)
Sep 13, 2004 15.40 15.61 15.40 15.61 714,700 +0.13(+0.82%)
Sep 10, 2004 15.60 15.60 15.36 15.48 813,541 -0.08(-0.50%)
Sep 09, 2004 15.61 15.74 15.54 15.56 831,101 -0.05(-0.32%)
Sep 08, 2004 15.91 15.91 15.54 15.61 2,522,993 -0.31(-1.94%)
Sep 07, 2004 15.45 15.91 15.40 15.91 1,944,064 +0.64(+4.16%)
Sep 03, 2004 15.18 15.38 15.11 15.28 721,036 +0.19(+1.24%)
Sep 02, 2004 14.99 15.14 14.86 15.09 490,587 +0.04(+0.26%)
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.