|
Leggett & Platt - [Ticker: LEG] | | Last Trade | 40.16 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +1.42 (+1.04%) | Open | 39.30 | High | 40.18 | Low | 39.04 | Volume | 1,957,024 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 46.48 x 200 - 46.49 x 100 | Former Close | 38.74 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | LEG quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 278,700 | 29.29 | 29.34 | 29.06 | 29.25 | 00:00:00 | 2005-04-07 | 337,400 | 29.25 | 29.30 | 29.09 | 29.27 | 00:00:00 | 2005-04-08 | 524,900 | 29.30 | 29.30 | 28.99 | 29.12 | 00:00:00 | 2005-04-11 | 449,200 | 29.14 | 29.14 | 28.83 | 28.94 | 00:00:00 | 2005-04-12 | 388,400 | 28.95 | 29.35 | 28.72 | 29.33 | 00:00:00 | 2005-04-13 | 419,800 | 29.33 | 29.33 | 28.63 | 28.64 | 00:00:00 | 2005-04-14 | 1,176,800 | 28.65 | 28.65 | 27.56 | 27.95 | 00:00:00 | 2005-04-15 | 660,900 | 27.80 | 27.84 | 27.14 | 27.25 | 00:00:00 | 2005-04-18 | 1,167,000 | 27.14 | 27.15 | 26.41 | 26.69 | 00:00:00 | 2005-04-19 | 802,800 | 26.58 | 27.00 | 26.53 | 26.90 | 00:00:00 | 2005-04-20 | 546,800 | 26.90 | 27.11 | 26.55 | 26.57 | 00:00:00 | 2005-04-21 | 450,600 | 26.90 | 27.37 | 26.73 | 27.30 | 00:00:00 | 2005-04-22 | 1,035,100 | 27.60 | 27.84 | 27.05 | 27.25 | 00:00:00 | 2005-04-25 | 520,700 | 27.10 | 27.39 | 27.04 | 27.29 | 00:00:00 | 2005-04-26 | 600,200 | 27.29 | 27.46 | 27.03 | 27.04 | 00:00:00 | 2005-04-27 | 494,600 | 27.03 | 27.08 | 26.75 | 26.97 | 00:00:00 | 2005-04-28 | 363,100 | 26.87 | 26.95 | 26.48 | 26.58 | 00:00:00 | 2005-04-29 | 489,000 | 26.65 | 26.96 | 26.50 | 26.96 | 00:00:00 | 2005-05-02 | 587,300 | 26.91 | 27.31 | 26.82 | 26.90 | 00:00:00 | 2005-05-03 | 321,800 | 26.90 | 27.29 | 26.84 | 27.11 | 00:00:00 | 2005-05-04 | 340,600 | 27.11 | 27.51 | 27.11 | 27.51 | 00:00:00 | 2005-05-05 | 476,000 | 27.61 | 27.87 | 27.38 | 27.47 | 00:00:00 | 2005-05-06 | 411,900 | 27.70 | 27.91 | 27.37 | 27.44 | 00:00:00 | 2005-05-09 | 498,800 | 27.32 | 27.52 | 27.20 | 27.39 | 00:00:00 | 2005-05-10 | 816,000 | 27.28 | 27.39 | 27.09 | 27.25 | 00:00:00 | 2005-05-11 | 435,300 | 27.35 | 27.40 | 27.03 | 27.37 | 00:00:00 | 2005-05-12 | 872,400 | 27.37 | 27.46 | 27.06 | 27.17 | 00:00:00 | 2005-05-13 | 546,000 | 27.20 | 27.50 | 27.11 | 27.26 | 00:00:00 | 2005-05-16 | 607,000 | 27.37 | 27.61 | 27.32 | 27.57 | 00:00:00 | 2005-05-17 | 301,800 | 27.53 | 27.79 | 27.32 | 27.74 | 00:00:00 | 2005-05-18 | 613,600 | 27.75 | 28.12 | 27.74 | 27.95 | 00:00:00 | 2005-05-19 | 229,500 | 28.08 | 28.10 | 27.85 | 28.07 | 00:00:00 | 2005-05-20 | 768,100 | 28.19 | 28.34 | 27.79 | 27.79 | 00:00:00 | 2005-05-23 | 391,000 | 27.92 | 28.00 | 27.70 | 27.85 | 00:00:00 | 2005-05-24 | 322,800 | 27.71 | 27.79 | 27.41 | 27.68 | 00:00:00 | 2005-05-25 | 611,600 | 27.60 | 27.63 | 26.95 | 27.16 | 00:00:00 | 2005-05-26 | 1,449,900 | 27.25 | 27.35 | 26.63 | 26.74 | 00:00:00 | 2005-05-27 | 1,104,100 | 26.75 | 26.81 | 26.48 | 26.54 | 00:00:00 | 2005-05-31 | 1,009,800 | 26.51 | 26.79 | 26.51 | 26.64 | 00:00:00 | 2005-06-01 | 582,700 | 26.56 | 26.80 | 26.23 | 26.58 | 00:00:00 | 2005-06-02 | 370,100 | 26.57 | 26.68 | 26.37 | 26.61 | 00:00:00 | 2005-06-03 | 745,700 | 26.55 | 26.78 | 26.50 | 26.63 | 00:00:00 | 2005-06-06 | 324,700 | 26.63 | 26.74 | 26.45 | 26.60 | 00:00:00 | 2005-06-07 | 599,500 | 26.75 | 26.83 | 26.38 | 26.43 | 00:00:00 | 2005-06-08 | 367,900 | 26.53 | 26.68 | 26.31 | 26.42 | 00:00:00 | 2005-06-09 | 555,500 | 26.32 | 26.42 | 26.03 | 26.28 | 00:00:00 | 2005-06-10 | 692,400 | 26.10 | 26.30 | 25.65 | 25.90 | 00:00:00 | 2005-06-13 | 713,100 | 25.77 | 25.90 | 25.54 | 25.69 | 00:00:00 | 2005-06-14 | 573,800 | 25.59 | 25.94 | 25.59 | 25.77 | 00:00:00 | 2005-06-15 | 1,589,700 | 25.90 | 25.90 | 25.53 | 25.69 | 00:00:00 | 2005-06-16 | 460,900 | 25.65 | 25.92 | 25.56 | 25.89 | 00:00:00 | 2005-06-17 | 1,432,400 | 26.17 | 26.57 | 26.02 | 26.35 | 00:00:00 | 2005-06-20 | 599,400 | 26.27 | 26.58 | 26.12 | 26.50 | 00:00:00 | 2005-06-21 | 475,900 | 26.63 | 26.69 | 26.41 | 26.50 | 00:00:00 | 2005-06-22 | 520,900 | 26.70 | 26.84 | 26.43 | 26.68 | 00:00:00 | 2005-06-23 | 818,100 | 26.64 | 27.00 | 26.60 | 26.70 | 00:00:00 | 2005-06-24 | 912,200 | 26.64 | 27.33 | 26.33 | 26.51 | 00:00:00 | 2005-06-27 | 528,200 | 26.52 | 26.80 | 26.29 | 26.57 | 00:00:00 | 2005-06-28 | 308,200 | 26.69 | 27.00 | 26.56 | 26.84 | 00:00:00 | 2005-06-29 | 430,900 | 26.94 | 26.99 | 26.75 | 26.90 | 00:00:00 | 2005-06-30 | 530,900 | 26.88 | 27.00 | 26.49 | 26.58 | 00:00:00 | 2005-07-01 | 408,400 | 26.76 | 26.86 | 26.57 | 26.69 | 00:00:00 | 2005-07-05 | 549,000 | 26.75 | 27.51 | 26.71 | 27.39 | 00:00:00 | 2005-07-06 | 543,000 | 27.24 | 27.35 | 26.95 | 27.12 | 00:00:00 | 2005-07-07 | 521,600 | 26.67 | 27.43 | 26.60 | 27.35 | 00:00:00 | 2005-07-08 | 406,100 | 27.39 | 27.99 | 27.35 | 27.82 | 00:00:00 | 2005-07-11 | 336,700 | 27.97 | 27.97 | 27.73 | 27.97 | 00:00:00 | 2005-07-12 | 537,900 | 27.88 | 27.95 | 27.57 | 27.81 | 00:00:00 | 2005-07-13 | 450,000 | 27.79 | 27.95 | 27.43 | 27.71 | 00:00:00 | 2005-07-14 | 479,100 | 28.00 | 28.16 | 27.95 | 28.00 | 00:00:00 | 2005-07-15 | 437,200 | 28.03 | 28.29 | 27.99 | 28.12 | 00:00:00 | 2005-07-18 | 279,300 | 28.12 | 28.21 | 27.98 | 28.05 | 00:00:00 | 2005-07-19 | 412,600 | 28.20 | 28.46 | 28.06 | 28.28 | 00:00:00 | 2005-07-20 | 756,900 | 28.29 | 28.60 | 28.29 | 28.43 | 00:00:00 | 2005-07-21 | 370,100 | 28.45 | 28.60 | 28.20 | 28.22 | 00:00:00 | 2005-07-22 | 2,485,100 | 26.25 | 27.19 | 26.00 | 26.13 | 00:00:00 | 2005-07-25 | 1,799,300 | 25.95 | 25.99 | 25.30 | 25.58 | 00:00:00 | 2005-07-26 | 1,637,600 | 25.58 | 25.60 | 25.34 | 25.50 | 00:00:00 | 2005-07-27 | 907,500 | 25.48 | 25.60 | 25.36 | 25.57 | 00:00:00 | 2005-07-28 | 711,900 | 25.55 | 25.84 | 25.52 | 25.62 | 00:00:00 | 2005-07-29 | 767,500 | 25.58 | 25.69 | 25.19 | 25.29 | 00:00:00 | 2005-08-01 | 860,000 | 25.37 | 25.80 | 25.34 | 25.42 | 00:00:00 | 2005-08-02 | 745,700 | 25.42 | 25.64 | 25.35 | 25.63 | 00:00:00 | 2005-08-03 | 1,688,400 | 25.50 | 25.58 | 25.35 | 25.58 | 00:00:00 | 2005-08-04 | 667,200 | 25.53 | 25.62 | 25.45 | 25.57 | 00:00:00 | 2005-08-05 | 749,200 | 25.60 | 25.65 | 25.46 | 25.60 | 00:00:00 | 2005-08-08 | 601,700 | 25.74 | 25.86 | 25.37 | 25.40 | 00:00:00 | 2005-08-09 | 511,800 | 25.49 | 25.66 | 25.26 | 25.29 | 00:00:00 | 2005-08-10 | 694,100 | 25.44 | 25.50 | 24.83 | 24.93 | 00:00:00 | 2005-08-11 | 417,900 | 24.93 | 25.22 | 24.85 | 25.05 | 00:00:00 | 2005-08-12 | 967,000 | 25.60 | 25.97 | 25.39 | 25.64 | 00:00:00 | 2005-08-15 | 352,000 | 25.56 | 25.68 | 25.25 | 25.35 | 00:00:00 | 2005-08-16 | 559,300 | 25.36 | 25.59 | 25.05 | 25.13 | 00:00:00 | 2005-08-17 | 339,400 | 25.25 | 25.28 | 25.04 | 25.08 | 00:00:00 | 2005-08-18 | 470,300 | 25.02 | 25.26 | 24.85 | 25.13 | 00:00:00 | 2005-08-19 | 664,700 | 25.07 | 25.18 | 24.82 | 24.83 | 00:00:00 | 2005-08-22 | 495,700 | 24.95 | 24.99 | 24.58 | 24.78 | 00:00:00 | 2005-08-23 | 644,300 | 24.82 | 25.07 | 24.72 | 25.05 | 00:00:00 | 2005-08-24 | 698,900 | 24.97 | 25.38 | 24.85 | 24.92 | 00:00:00 | 2005-08-25 | 343,800 | 25.00 | 25.08 | 24.69 | 24.74 | 00:00:00 | 2005-08-26 | 675,900 | 24.54 | 24.67 | 24.23 | 24.41 | 00:00:00 | 2005-08-29 | 905,900 | 24.37 | 24.40 | 23.75 | 24.07 | 00:00:00 | 2005-08-30 | 583,300 | 23.94 | 24.06 | 23.74 | 24.00 | 00:00:00 | 2005-08-31 | 637,900 | 23.96 | 24.25 | 23.75 | 24.21 | 00:00:00 | 2005-09-01 | 610,700 | 24.33 | 24.52 | 24.12 | 24.40 | 00:00:00 | 2005-09-02 | 404,900 | 24.53 | 24.54 | 24.00 | 24.08 | 00:00:00 | 2005-09-06 | 430,800 | 24.29 | 24.45 | 24.08 | 24.37 | 00:00:00 | 2005-09-07 | 380,900 | 24.30 | 24.70 | 24.25 | 24.56 | 00:00:00 | 2005-09-08 | 395,000 | 24.42 | 24.44 | 24.13 | 24.21 | 00:00:00 | 2005-09-09 | 285,000 | 24.31 | 24.51 | 24.20 | 24.48 | 00:00:00 | 2005-09-12 | 633,300 | 24.37 | 24.66 | 24.29 | 24.29 | 00:00:00 | 2005-09-13 | 662,600 | 24.20 | 24.20 | 23.69 | 23.73 | 00:00:00 | 2005-09-14 | 594,200 | 23.67 | 23.75 | 23.40 | 23.49 | 00:00:00 | 2005-09-15 | 364,500 | 23.57 | 23.73 | 23.52 | 23.57 | 00:00:00 | 2005-09-16 | 875,800 | 23.52 | 23.60 | 23.19 | 23.30 | 00:00:00 | 2005-09-19 | 1,030,400 | 23.00 | 23.35 | 22.42 | 22.80 | 00:00:00 | 2005-09-20 | 7,956,600 | 21.50 | 22.17 | 19.69 | 19.80 | 00:00:00 | 2005-09-21 | 2,045,500 | 20.00 | 20.26 | 19.81 | 19.95 | 00:00:00 | 2005-09-22 | 1,579,000 | 19.98 | 20.61 | 19.98 | 20.21 | 00:00:00 | 2005-09-23 | 1,208,600 | 20.33 | 20.45 | 20.10 | 20.31 | 00:00:00 | 2005-09-26 | 1,888,800 | 20.39 | 20.79 | 20.26 | 20.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|