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 13.16 13.45 13.11 13.38 2,142,258 +0.23(+1.72%)
Jan 30, 2007 13.04 13.25 12.99 13.15 2,209,464 +0.16(+1.23%)
Jan 29, 2007 12.81 13.16 12.74 12.99 3,545,251 +0.07(+0.51%)
Jan 26, 2007 13.24 13.24 12.76 12.93 3,112,307 -0.40(-3.02%)
Jan 25, 2007 13.50 13.62 13.18 13.33 2,179,031 -0.15(-1.11%)
Jan 24, 2007 13.40 13.51 13.35 13.48 1,927,598 +0.15(+1.16%)
Jan 23, 2007 13.22 13.51 13.20 13.33 1,484,147 +0.10(+0.79%)
Jan 22, 2007 13.30 13.36 13.17 13.22 1,438,316 -0.11(-0.83%)
Jan 19, 2007 13.28 13.38 13.20 13.33 1,699,351 +0.08(+0.58%)
Jan 18, 2007 13.17 13.35 13.14 13.25 1,423,643 +0.14(+1.05%)
Jan 17, 2007 13.09 13.22 13.09 13.12 1,240,502 +0.03(+0.21%)
Jan 16, 2007 13.13 13.18 13.02 13.09 1,245,937 -0.07(-0.55%)
Jan 12, 2007 13.17 13.18 13.07 13.16 1,301,731 -0.01(-0.04%)
Jan 11, 2007 13.03 13.23 13.01 13.17 1,549,541 +0.20(+1.53%)
Jan 10, 2007 12.90 12.97 12.86 12.97 1,473,459 +0.03(+0.21%)
Jan 09, 2007 12.99 13.00 12.77 12.94 2,039,185 -0.01(-0.08%)
Jan 08, 2007 12.97 13.00 12.74 12.95 1,619,646 +0.00(+0.00%)
Jan 05, 2007 12.93 13.01 12.86 12.95 1,508,239 -0.04(-0.34%)
Jan 04, 2007 13.03 13.09 12.91 12.99 1,677,794 -0.04(-0.30%)
Jan 03, 2007 13.24 13.25 12.91 13.03 2,056,394 -0.16(-1.21%)
Dec 29, 2006 13.23 13.28 13.15 13.19 986,714 -0.07(-0.50%)
Dec 28, 2006 13.22 13.32 13.18 13.26 780,567 -0.01(-0.04%)
Dec 27, 2006 13.10 13.28 13.09 13.27 1,114,061 +0.22(+1.65%)
Dec 26, 2006 12.92 13.08 12.91 13.05 929,109 +0.09(+0.72%)
Dec 22, 2006 12.94 12.99 12.83 12.96 970,410 -0.02(-0.13%)
Dec 21, 2006 12.94 13.01 12.85 12.97 1,656,781 +0.04(+0.34%)
Dec 20, 2006 12.92 12.97 12.84 12.93 888,350 -0.03(-0.26%)
Dec 19, 2006 12.92 13.01 12.76 12.96 1,244,307 -0.01(-0.04%)
Dec 18, 2006 13.04 13.07 12.90 12.97 1,220,757 -0.07(-0.55%)
Dec 15, 2006 13.29 13.29 12.94 13.04 2,961,954 -0.18(-1.34%)
Dec 14, 2006 13.14 13.30 13.10 13.22 1,326,910 +0.14(+1.06%)
Dec 13, 2006 13.02 13.16 12.98 13.08 1,388,682 +0.07(+0.51%)
Dec 12, 2006 13.08 13.11 12.95 13.01 1,679,606 -0.10(-0.80%)
Dec 11, 2006 13.10 13.29 13.04 13.12 1,081,635 -0.02(-0.13%)
Dec 08, 2006 13.27 13.36 13.09 13.13 1,252,639 -0.13(-0.96%)
Dec 07, 2006 13.24 13.35 13.15 13.26 865,888 -0.02(-0.12%)
Dec 06, 2006 13.33 13.50 13.28 13.28 890,343 -0.04(-0.33%)
Dec 05, 2006 13.29 13.35 13.15 13.32 883,278 +0.03(+0.21%)
Dec 04, 2006 13.15 13.40 13.07 13.29 1,377,813 +0.22(+1.65%)
Dec 01, 2006 13.01 13.22 12.94 13.08 1,356,800 -0.05(-0.38%)
Nov 30, 2006 12.88 13.23 12.88 13.13 1,695,003 +0.19(+1.49%)
Nov 29, 2006 12.89 13.00 12.86 12.93 1,522,912 +0.07(+0.56%)
Nov 28, 2006 12.81 12.95 12.79 12.86 1,776,701 -0.02(-0.13%)
Nov 27, 2006 13.11 13.22 12.85 12.88 1,169,492 -0.30(-2.30%)
Nov 24, 2006 13.20 13.31 13.02 13.18 306,683 -0.08(-0.62%)
Nov 22, 2006 13.17 13.33 13.15 13.27 703,036 +0.08(+0.59%)
Nov 21, 2006 13.31 13.32 13.12 13.19 1,308,976 -0.17(-1.28%)
Nov 20, 2006 13.18 13.45 13.03 13.36 1,342,489 -0.08(-0.62%)
Nov 17, 2006 13.46 13.50 13.35 13.44 1,617,110 -0.05(-0.37%)
Nov 16, 2006 13.45 13.56 13.34 13.49 1,438,497 +0.12(+0.87%)
Nov 15, 2006 13.37 13.54 13.22 13.38 1,580,336 +0.04(+0.29%)
Nov 14, 2006 13.14 13.36 13.04 13.34 1,758,767 +0.26(+2.03%)
Nov 13, 2006 13.12 13.14 12.99 13.07 1,099,207 -0.02(-0.13%)
Nov 10, 2006 12.96 13.11 12.94 13.09 968,237 +0.17(+1.28%)
Nov 09, 2006 13.00 13.02 12.87 12.92 2,051,684 -0.02(-0.17%)
Nov 08, 2006 12.88 13.02 12.80 12.95 1,473,278 -0.02(-0.13%)
Nov 07, 2006 12.87 13.00 12.79 12.96 1,495,740 +0.09(+0.69%)
Nov 06, 2006 12.66 12.93 12.62 12.87 1,577,076 +0.27(+2.15%)
Nov 03, 2006 12.69 12.78 12.56 12.60 993,597 -0.12(-0.95%)
Nov 02, 2006 12.59 12.81 12.50 12.72 1,294,847 +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.