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 (%)
Jan 31, 2007 13.17 13.46 13.11 13.39 2,140,842 +0.23(+1.72%)
Jan 30, 2007 13.05 13.26 13.00 13.16 2,208,003 +0.16(+1.23%)
Jan 29, 2007 12.82 13.17 12.75 13.00 3,542,907 +0.07(+0.51%)
Jan 26, 2007 13.25 13.25 12.77 12.94 3,110,249 -0.40(-3.02%)
Jan 25, 2007 13.51 13.63 13.19 13.34 2,177,591 -0.15(-1.11%)
Jan 24, 2007 13.41 13.52 13.36 13.49 1,926,323 +0.15(+1.16%)
Jan 23, 2007 13.23 13.52 13.21 13.33 1,483,166 +0.10(+0.79%)
Jan 22, 2007 13.31 13.37 13.18 13.23 1,437,365 -0.11(-0.83%)
Jan 19, 2007 13.29 13.38 13.21 13.34 1,698,227 +0.08(+0.58%)
Jan 18, 2007 13.18 13.36 13.15 13.26 1,422,702 +0.14(+1.05%)
Jan 17, 2007 13.10 13.22 13.10 13.12 1,239,682 +0.03(+0.21%)
Jan 16, 2007 13.14 13.19 13.03 13.10 1,245,113 -0.07(-0.55%)
Jan 12, 2007 13.17 13.19 13.08 13.17 1,300,870 -0.01(-0.04%)
Jan 11, 2007 13.04 13.24 13.01 13.17 1,548,517 +0.20(+1.53%)
Jan 10, 2007 12.91 12.98 12.87 12.98 1,472,485 +0.03(+0.21%)
Jan 09, 2007 13.00 13.01 12.78 12.95 2,037,837 -0.01(-0.09%)
Jan 08, 2007 12.98 13.01 12.74 12.96 1,618,575 +0.00(+0.00%)
Jan 05, 2007 12.94 13.02 12.87 12.96 1,507,242 -0.04(-0.34%)
Jan 04, 2007 13.04 13.10 12.92 13.00 1,676,685 -0.04(-0.30%)
Jan 03, 2007 13.25 13.26 12.92 13.04 2,055,034 -0.16(-1.21%)
Dec 29, 2006 13.24 13.29 13.16 13.20 986,061 -0.07(-0.50%)
Dec 28, 2006 13.22 13.33 13.19 13.27 780,051 -0.01(-0.04%)
Dec 27, 2006 13.11 13.29 13.10 13.27 1,113,324 +0.22(+1.65%)
Dec 26, 2006 12.93 13.09 12.92 13.06 928,494 +0.09(+0.72%)
Dec 22, 2006 12.95 13.00 12.84 12.96 969,769 -0.02(-0.13%)
Dec 21, 2006 12.95 13.02 12.86 12.98 1,655,686 +0.04(+0.34%)
Dec 20, 2006 12.93 12.98 12.85 12.94 887,763 -0.03(-0.26%)
Dec 19, 2006 12.93 13.02 12.77 12.97 1,243,484 -0.01(-0.04%)
Dec 18, 2006 13.05 13.08 12.90 12.98 1,219,950 -0.07(-0.55%)
Dec 15, 2006 13.30 13.30 12.95 13.05 2,959,996 -0.18(-1.34%)
Dec 14, 2006 13.15 13.31 13.11 13.22 1,326,033 +0.14(+1.06%)
Dec 13, 2006 13.03 13.17 12.99 13.09 1,387,764 +0.07(+0.51%)
Dec 12, 2006 13.09 13.11 12.96 13.02 1,678,495 -0.10(-0.80%)
Dec 11, 2006 13.11 13.30 13.05 13.12 1,080,920 -0.02(-0.13%)
Dec 08, 2006 13.27 13.37 13.10 13.14 1,251,811 -0.13(-0.96%)
Dec 07, 2006 13.25 13.36 13.16 13.27 865,315 -0.02(-0.12%)
Dec 06, 2006 13.34 13.51 13.29 13.29 889,754 -0.04(-0.33%)
Dec 05, 2006 13.30 13.36 13.16 13.33 882,694 +0.03(+0.21%)
Dec 04, 2006 13.16 13.41 13.08 13.30 1,376,902 +0.22(+1.65%)
Dec 01, 2006 13.02 13.22 12.95 13.09 1,355,903 -0.05(-0.38%)
Nov 30, 2006 12.89 13.24 12.89 13.14 1,693,883 +0.19(+1.49%)
Nov 29, 2006 12.90 13.01 12.87 12.94 1,521,906 +0.07(+0.56%)
Nov 28, 2006 12.82 12.95 12.79 12.87 1,775,526 -0.02(-0.13%)
Nov 27, 2006 13.12 13.23 12.86 12.89 1,168,719 -0.30(-2.30%)
Nov 24, 2006 13.21 13.32 13.03 13.19 306,481 -0.08(-0.62%)
Nov 22, 2006 13.17 13.34 13.16 13.27 702,571 +0.08(+0.59%)
Nov 21, 2006 13.32 13.33 13.12 13.20 1,308,111 -0.17(-1.28%)
Nov 20, 2006 13.19 13.46 13.04 13.37 1,341,601 -0.08(-0.62%)
Nov 17, 2006 13.47 13.51 13.36 13.45 1,616,040 -0.05(-0.37%)
Nov 16, 2006 13.46 13.57 13.35 13.50 1,437,546 +0.12(+0.87%)
Nov 15, 2006 13.38 13.55 13.23 13.38 1,579,292 +0.04(+0.29%)
Nov 14, 2006 13.15 13.37 13.05 13.35 1,757,605 +0.27(+2.03%)
Nov 13, 2006 13.12 13.15 13.00 13.08 1,098,480 -0.02(-0.13%)
Nov 10, 2006 12.96 13.12 12.95 13.10 967,597 +0.17(+1.28%)
Nov 09, 2006 13.01 13.03 12.88 12.93 2,050,328 -0.02(-0.17%)
Nov 08, 2006 12.89 13.03 12.81 12.95 1,472,304 -0.02(-0.13%)
Nov 07, 2006 12.88 13.01 12.80 12.97 1,494,751 +0.09(+0.69%)
Nov 06, 2006 12.67 12.94 12.63 12.88 1,576,033 +0.27(+2.15%)
Nov 03, 2006 12.69 12.79 12.57 12.61 992,941 -0.12(-0.95%)
Nov 02, 2006 12.60 12.82 12.51 12.73 1,293,991 +0.06(+0.48%)
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.