Skip to main content

Leggett & Platt (NY: LEG )

18.07 -0.26 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.92 14.98 14.74 14.91 352,047 +0.05(+0.34%)
Aug 30, 2004 14.92 14.97 14.72 14.86 536,728 -0.05(-0.33%)
Aug 27, 2004 14.91 14.95 14.81 14.91 498,313 -0.01(-0.04%)
Aug 26, 2004 15.00 15.03 14.89 14.92 831,243 -0.06(-0.37%)
Aug 25, 2004 15.02 15.02 14.83 14.97 1,001,135 -0.04(-0.26%)
Aug 24, 2004 15.24 15.37 14.96 15.01 1,501,252 -0.18(-1.20%)
Aug 23, 2004 15.24 15.30 15.15 15.19 727,541 +0.01(+0.04%)
Aug 20, 2004 15.14 15.23 15.09 15.19 886,972 +0.04(+0.29%)
Aug 19, 2004 15.14 15.24 15.09 15.14 1,149,745 -0.06(-0.36%)
Aug 18, 2004 14.70 15.20 14.70 15.20 1,193,210 +0.36(+2.43%)
Aug 17, 2004 14.62 14.92 14.57 14.84 712,932 +0.24(+1.63%)
Aug 16, 2004 14.44 14.75 14.37 14.60 786,336 +0.19(+1.35%)
Aug 13, 2004 14.34 14.42 14.26 14.41 580,373 +0.07(+0.46%)
Aug 12, 2004 14.55 14.55 14.23 14.34 852,705 -0.26(-1.79%)
Aug 11, 2004 14.67 14.76 14.53 14.60 946,308 -0.12(-0.83%)
Aug 10, 2004 14.68 14.76 14.60 14.72 810,503 +0.14(+0.99%)
Aug 09, 2004 14.59 14.70 14.53 14.58 661,532 -0.04(-0.30%)
Aug 06, 2004 14.75 14.87 14.45 14.62 1,175,355 -0.13(-0.86%)
Aug 05, 2004 14.79 14.97 14.67 14.75 1,077,605 +0.00(+0.00%)
Aug 04, 2004 14.88 14.92 14.58 14.75 896,170 -0.25(-1.66%)
Aug 03, 2004 14.92 15.05 14.86 15.00 938,914 +0.07(+0.45%)
Aug 02, 2004 14.92 14.99 14.78 14.93 951,899 -0.07(-0.44%)
Jul 30, 2004 14.92 15.00 14.82 15.00 817,717 +0.14(+0.97%)
Jul 29, 2004 14.64 14.89 14.54 14.85 1,075,981 +0.29(+1.98%)
Jul 28, 2004 14.60 14.63 14.33 14.57 811,585 +0.00(+0.00%)
Jul 27, 2004 14.36 14.61 14.19 14.57 1,701,804 +0.16(+1.08%)
Jul 26, 2004 14.69 14.70 14.38 14.41 1,170,486 -0.29(-2.00%)
Jul 23, 2004 14.77 14.88 14.65 14.70 1,244,611 -0.06(-0.41%)
Jul 22, 2004 14.48 14.85 14.29 14.77 1,670,603 +0.40(+2.78%)
Jul 21, 2004 14.70 14.80 14.33 14.37 1,007,628 -0.33(-2.26%)
Jul 20, 2004 14.60 14.74 14.44 14.70 572,618 +0.10(+0.68%)
Jul 19, 2004 14.67 14.69 14.43 14.60 836,834 -0.12(-0.83%)
Jul 16, 2004 14.82 14.85 14.64 14.72 1,116,020 -0.01(-0.04%)
Jul 15, 2004 14.74 14.83 14.62 14.73 839,359 +0.12(+0.84%)
Jul 14, 2004 14.58 14.82 14.49 14.60 1,054,880 +0.03(+0.19%)
Jul 13, 2004 14.53 14.66 14.43 14.58 1,128,464 +0.08(+0.57%)
Jul 12, 2004 14.34 14.49 14.21 14.49 1,038,107 +0.19(+1.32%)
Jul 09, 2004 14.36 14.38 14.25 14.31 1,024,761 +0.06(+0.43%)
Jul 08, 2004 14.39 14.42 14.17 14.24 943,062 -0.13(-0.89%)
Jul 07, 2004 14.42 14.52 14.28 14.37 1,240,823 -0.01(-0.08%)
Jul 06, 2004 14.56 14.56 14.32 14.38 719,064 -0.18(-1.22%)
Jul 02, 2004 14.55 14.64 14.44 14.56 417,695 -0.04(-0.27%)
Jul 01, 2004 14.81 14.83 14.44 14.60 1,099,788 -0.21(-1.42%)
Jun 30, 2004 14.69 14.82 14.64 14.81 787,778 +0.16(+1.06%)
Jun 29, 2004 14.75 14.76 14.55 14.65 763,972 -0.07(-0.45%)
Jun 28, 2004 14.85 14.89 14.62 14.72 971,377 -0.09(-0.64%)
Jun 25, 2004 14.83 14.84 14.55 14.82 1,298,897 +0.02(+0.15%)
Jun 24, 2004 14.85 14.91 14.74 14.79 1,002,939 -0.04(-0.30%)
Jun 23, 2004 14.88 15.10 14.72 14.84 760,365 +0.06(+0.37%)
Jun 22, 2004 14.79 14.96 14.69 14.78 1,466,444 +0.02(+0.15%)
Jun 21, 2004 14.79 14.94 14.73 14.76 1,383,662 -0.12(-0.82%)
Jun 18, 2004 14.55 15.00 14.53 14.88 2,566,052 +0.10(+0.68%)
Jun 17, 2004 13.99 14.89 13.99 14.78 5,930,163 +1.64(+12.44%)
Jun 16, 2004 13.25 13.25 13.03 13.15 646,743 -0.07(-0.55%)
Jun 15, 2004 13.20 13.31 13.15 13.22 1,268,057 +0.16(+1.19%)
Jun 14, 2004 13.34 13.34 13.05 13.06 1,161,468 -0.31(-2.32%)
Jun 10, 2004 13.37 13.42 13.31 13.37 554,222 +0.04(+0.29%)
Jun 09, 2004 13.43 13.45 13.32 13.34 1,426,225 -0.06(-0.46%)
Jun 08, 2004 13.64 13.64 13.19 13.40 1,878,369 -0.25(-1.83%)
Jun 07, 2004 13.66 13.78 13.55 13.65 1,229,100 +0.03(+0.20%)
Jun 04, 2004 13.82 13.83 13.46 13.62 1,337,312 -0.10(-0.73%)
Jun 03, 2004 13.95 13.99 13.66 13.72 1,244,430 -0.22(-1.59%)
Jun 02, 2004 14.13 14.13 13.82 13.94 2,008,763 -0.13(-0.91%)
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.