|
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 | 2005-09-26 | 1,888,800 | 20.39 | 20.79 | 20.26 | 20.27 | 00:00:00 | 2005-09-27 | 1,271,600 | 20.26 | 20.40 | 20.08 | 20.32 | 00:00:00 | 2005-09-28 | 987,400 | 20.31 | 20.42 | 20.03 | 20.25 | 00:00:00 | 2005-09-29 | 1,545,300 | 20.37 | 20.59 | 20.13 | 20.33 | 00:00:00 | 2005-09-30 | 1,697,000 | 20.33 | 20.36 | 19.98 | 20.20 | 00:00:00 | 2005-10-03 | 1,264,800 | 20.21 | 20.66 | 20.15 | 20.20 | 00:00:00 | 2005-10-04 | 2,128,900 | 20.55 | 20.99 | 20.09 | 20.15 | 00:00:00 | 2005-10-05 | 863,400 | 20.00 | 20.06 | 19.50 | 19.51 | 00:00:00 | 2005-10-06 | 890,800 | 19.50 | 19.82 | 19.28 | 19.40 | 00:00:00 | 2005-10-07 | 503,600 | 19.39 | 19.72 | 19.27 | 19.30 | 00:00:00 | 2005-10-10 | 431,800 | 19.35 | 19.51 | 19.12 | 19.19 | 00:00:00 | 2005-10-11 | 999,800 | 19.15 | 19.27 | 18.69 | 18.91 | 00:00:00 | 2005-10-12 | 983,600 | 19.49 | 19.81 | 18.25 | 18.77 | 00:00:00 | 2005-10-13 | 1,180,400 | 18.45 | 18.62 | 18.19 | 18.55 | 00:00:00 | 2005-10-14 | 1,454,900 | 18.63 | 18.98 | 18.46 | 18.90 | 00:00:00 | 2005-10-17 | 1,298,400 | 19.08 | 19.55 | 18.99 | 19.24 | 00:00:00 | 2005-10-18 | 1,255,700 | 19.25 | 19.35 | 19.15 | 19.24 | 00:00:00 | 2005-10-19 | 1,266,200 | 19.10 | 19.18 | 18.62 | 18.99 | 00:00:00 | 2005-10-20 | 1,323,100 | 18.82 | 19.35 | 18.75 | 19.04 | 00:00:00 | 2005-10-21 | 1,453,300 | 19.24 | 19.30 | 19.00 | 19.02 | 00:00:00 | 2005-10-24 | 1,006,900 | 19.21 | 19.71 | 19.15 | 19.27 | 00:00:00 | 2005-10-25 | 1,618,100 | 19.13 | 19.18 | 18.75 | 19.05 | 00:00:00 | 2005-10-26 | 1,112,600 | 19.07 | 19.36 | 18.97 | 19.27 | 00:00:00 | 2005-10-27 | 1,041,300 | 19.23 | 19.27 | 19.05 | 19.16 | 00:00:00 | 2005-10-28 | 1,068,400 | 19.34 | 19.69 | 19.20 | 19.69 | 00:00:00 | 2005-10-31 | 1,158,000 | 19.64 | 20.25 | 19.50 | 20.04 | 00:00:00 | 2005-11-01 | 1,048,800 | 20.08 | 20.33 | 20.00 | 20.20 | 00:00:00 | 2005-11-02 | 1,327,100 | 20.38 | 20.67 | 20.20 | 20.49 | 00:00:00 | 2005-11-03 | 1,018,300 | 20.73 | 20.74 | 20.33 | 20.46 | 00:00:00 | 2005-11-04 | 1,103,100 | 20.63 | 20.89 | 20.50 | 20.60 | 00:00:00 | 2005-11-07 | 1,824,400 | 20.87 | 21.09 | 20.61 | 21.01 | 00:00:00 | 2005-11-08 | 2,717,500 | 21.06 | 21.28 | 20.85 | 20.99 | 00:00:00 | 2005-11-09 | 813,500 | 21.06 | 21.37 | 20.90 | 21.35 | 00:00:00 | 2005-11-10 | 728,300 | 21.43 | 21.80 | 21.29 | 21.77 | 00:00:00 | 2005-11-11 | 567,300 | 21.73 | 21.90 | 21.53 | 21.87 | 00:00:00 | 2005-11-14 | 722,900 | 22.10 | 22.22 | 21.93 | 22.04 | 00:00:00 | 2005-11-15 | 681,600 | 22.08 | 22.10 | 21.83 | 21.96 | 00:00:00 | 2005-11-16 | 684,400 | 21.96 | 22.25 | 21.91 | 22.20 | 00:00:00 | 2005-11-17 | 796,700 | 22.24 | 22.96 | 22.14 | 22.56 | 00:00:00 | 2005-11-18 | 543,500 | 22.80 | 22.83 | 22.42 | 22.67 | 00:00:00 | 2005-11-21 | 409,700 | 22.72 | 22.90 | 22.67 | 22.84 | 00:00:00 | 2005-11-22 | 689,400 | 22.91 | 23.03 | 22.67 | 23.00 | 00:00:00 | 2005-11-23 | 443,700 | 22.99 | 23.23 | 22.92 | 23.12 | 00:00:00 | 2005-11-25 | 537,300 | 23.23 | 23.31 | 22.61 | 22.81 | 00:00:00 | 2005-11-28 | 706,500 | 22.74 | 22.78 | 22.28 | 22.62 | 00:00:00 | 2005-11-29 | 1,107,900 | 22.98 | 23.35 | 22.85 | 23.32 | 00:00:00 | 2005-11-30 | 933,400 | 23.43 | 23.72 | 23.33 | 23.48 | 00:00:00 | 2005-12-01 | 939,700 | 23.75 | 24.02 | 23.71 | 23.94 | 00:00:00 | 2005-12-02 | 786,400 | 23.99 | 24.39 | 23.97 | 24.22 | 00:00:00 | 2005-12-05 | 916,300 | 24.11 | 24.42 | 23.90 | 24.02 | 00:00:00 | 2005-12-06 | 516,900 | 24.22 | 24.38 | 23.98 | 24.10 | 00:00:00 | 2005-12-07 | 423,500 | 24.16 | 24.26 | 23.98 | 24.04 | 00:00:00 | 2005-12-08 | 619,700 | 24.10 | 24.10 | 23.64 | 23.75 | 00:00:00 | 2005-12-09 | 592,400 | 23.90 | 24.22 | 23.79 | 24.07 | 00:00:00 | 2005-12-12 | 479,500 | 24.17 | 24.17 | 23.81 | 24.06 | 00:00:00 | 2005-12-13 | 614,100 | 23.86 | 24.07 | 23.72 | 23.92 | 00:00:00 | 2005-12-14 | 471,400 | 24.00 | 24.20 | 23.79 | 24.20 | 00:00:00 | 2005-12-15 | 434,600 | 24.12 | 24.44 | 23.94 | 24.05 | 00:00:00 | 2005-12-16 | 1,079,400 | 24.12 | 24.19 | 23.87 | 24.12 | 00:00:00 | 2005-12-19 | 443,300 | 24.20 | 24.20 | 23.67 | 23.84 | 00:00:00 | 2005-12-20 | 809,800 | 23.73 | 23.79 | 23.21 | 23.28 | 00:00:00 | 2005-12-21 | 877,700 | 23.47 | 23.50 | 23.29 | 23.34 | 00:00:00 | 2005-12-22 | 499,600 | 23.45 | 23.60 | 23.20 | 23.30 | 00:00:00 | 2005-12-23 | 420,600 | 23.25 | 23.40 | 23.15 | 23.18 | 00:00:00 | 2005-12-27 | 576,600 | 23.25 | 23.54 | 23.13 | 23.13 | 00:00:00 | 2005-12-28 | 482,300 | 23.25 | 23.44 | 23.14 | 23.19 | 00:00:00 | 2005-12-29 | 440,000 | 23.25 | 23.45 | 23.17 | 23.34 | 00:00:00 | 2005-12-30 | 508,100 | 23.23 | 23.29 | 22.85 | 22.96 | 00:00:00 | 2006-01-03 | 1,269,400 | 23.16 | 24.15 | 23.16 | 24.15 | 00:00:00 | 2006-01-04 | 1,298,800 | 24.15 | 24.50 | 23.99 | 24.22 | 00:00:00 | 2006-01-05 | 1,014,700 | 24.09 | 24.31 | 23.58 | 23.95 | 00:00:00 | 2006-01-06 | 1,411,800 | 24.00 | 24.10 | 23.60 | 24.00 | 00:00:00 | 2006-01-09 | 1,439,400 | 23.88 | 24.32 | 23.80 | 24.27 | 00:00:00 | 2006-01-10 | 630,400 | 24.22 | 24.27 | 23.98 | 24.11 | 00:00:00 | 2006-01-11 | 822,100 | 24.22 | 24.44 | 24.09 | 24.13 | 00:00:00 | 2006-01-12 | 904,000 | 23.46 | 24.35 | 23.42 | 24.08 | 00:00:00 | 2006-01-13 | 774,900 | 24.19 | 24.24 | 23.89 | 23.99 | 00:00:00 | 2006-01-17 | 1,064,100 | 23.99 | 23.99 | 23.27 | 23.50 | 00:00:00 | 2006-01-18 | 989,400 | 23.50 | 23.80 | 23.35 | 23.65 | 00:00:00 | 2006-01-19 | 717,500 | 23.67 | 23.87 | 23.65 | 23.80 | 00:00:00 | 2006-01-20 | 867,000 | 23.80 | 23.87 | 23.10 | 23.12 | 00:00:00 | 2006-01-23 | 591,200 | 23.26 | 23.50 | 23.22 | 23.30 | 00:00:00 | 2006-01-24 | 844,300 | 23.32 | 23.50 | 23.08 | 23.45 | 00:00:00 | 2006-01-25 | 857,900 | 23.61 | 23.70 | 23.05 | 23.63 | 00:00:00 | 2006-01-26 | 1,348,200 | 23.85 | 24.25 | 23.73 | 23.97 | 00:00:00 | 2006-01-27 | 1,557,100 | 24.25 | 25.09 | 24.21 | 24.78 | 00:00:00 | 2006-01-30 | 873,800 | 24.77 | 24.84 | 24.55 | 24.57 | 00:00:00 | 2006-01-31 | 1,457,900 | 24.55 | 24.89 | 24.37 | 24.62 | 00:00:00 | 2006-02-01 | 859,600 | 24.69 | 24.81 | 24.41 | 24.77 | 00:00:00 | 2006-02-02 | 948,800 | 24.64 | 24.71 | 24.35 | 24.42 | 00:00:00 | 2006-02-03 | 765,500 | 24.24 | 24.31 | 24.01 | 24.16 | 00:00:00 | 2006-02-06 | 700,900 | 24.15 | 24.29 | 23.94 | 24.21 | 00:00:00 | 2006-02-07 | 669,300 | 24.21 | 24.21 | 24.01 | 24.16 | 00:00:00 | 2006-02-08 | 574,500 | 24.33 | 24.40 | 24.16 | 24.38 | 00:00:00 | 2006-02-09 | 707,700 | 24.38 | 24.51 | 24.20 | 24.26 | 00:00:00 | 2006-02-10 | 580,800 | 24.24 | 24.32 | 23.95 | 24.21 | 00:00:00 | 2006-02-13 | 520,700 | 24.19 | 24.29 | 23.93 | 24.04 | 00:00:00 | 2006-02-14 | 408,400 | 24.06 | 24.54 | 24.00 | 24.47 | 00:00:00 | 2006-02-15 | 425,200 | 24.40 | 24.65 | 24.14 | 24.56 | 00:00:00 | 2006-02-16 | 691,200 | 24.57 | 24.70 | 24.28 | 24.34 | 00:00:00 | 2006-02-17 | 407,400 | 24.34 | 24.52 | 24.25 | 24.29 | 00:00:00 | 2006-02-21 | 704,800 | 24.27 | 24.28 | 23.95 | 24.02 | 00:00:00 | 2006-02-22 | 730,200 | 24.15 | 24.28 | 24.00 | 24.07 | 00:00:00 | 2006-02-23 | 714,700 | 24.07 | 24.17 | 23.87 | 23.88 | 00:00:00 | 2006-02-24 | 449,500 | 23.92 | 24.03 | 23.79 | 23.90 | 00:00:00 | 2006-02-27 | 462,600 | 24.04 | 24.08 | 23.88 | 24.01 | 00:00:00 | 2006-02-28 | 1,288,000 | 23.90 | 23.92 | 23.43 | 23.48 | 00:00:00 | 2006-03-01 | 709,300 | 23.66 | 23.94 | 23.53 | 23.89 | 00:00:00 | 2006-03-02 | 603,900 | 23.72 | 23.83 | 23.55 | 23.79 | 00:00:00 | 2006-03-03 | 575,600 | 23.64 | 24.00 | 23.61 | 23.85 | 00:00:00 | 2006-03-06 | 743,100 | 23.83 | 23.93 | 23.24 | 23.35 | 00:00:00 | 2006-03-07 | 468,700 | 23.40 | 23.48 | 23.18 | 23.44 | 00:00:00 | 2006-03-08 | 531,300 | 23.42 | 23.83 | 23.30 | 23.66 | 00:00:00 | 2006-03-09 | 340,100 | 23.66 | 23.72 | 23.48 | 23.57 | 00:00:00 | 2006-03-10 | 452,400 | 23.65 | 23.83 | 23.56 | 23.78 | 00:00:00 | 2006-03-13 | 528,100 | 23.82 | 23.95 | 23.70 | 23.88 | 00:00:00 | 2006-03-14 | 938,700 | 23.88 | 24.22 | 23.56 | 24.18 | 00:00:00 | 2006-03-15 | 565,000 | 24.11 | 24.28 | 24.09 | 24.15 | 00:00:00 | 2006-03-16 | 452,800 | 24.23 | 24.61 | 24.15 | 24.57 | 00:00:00 | 2006-03-17 | 738,400 | 24.70 | 24.82 | 24.56 | 24.78 | 00:00:00 | 2006-03-20 | 572,900 | 24.80 | 24.95 | 24.80 | 24.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|