|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 829,300 | 20.76 | 20.84 | 20.50 | 20.60 | 00:00:00 | | 2007-08-24 | 968,700 | 20.67 | 20.97 | 20.62 | 20.89 | 00:00:00 | | 2007-08-27 | 684,400 | 20.78 | 20.97 | 20.55 | 20.56 | 00:00:00 | | 2007-08-28 | 1,034,500 | 20.43 | 20.47 | 19.81 | 19.83 | 00:00:00 | | 2007-08-29 | 1,063,100 | 19.91 | 20.37 | 19.84 | 20.37 | 00:00:00 | | 2007-08-30 | 783,500 | 20.19 | 20.43 | 20.00 | 20.14 | 00:00:00 | | 2007-08-31 | 1,552,400 | 20.26 | 20.48 | 20.09 | 20.40 | 00:00:00 | | 2007-09-04 | 656,500 | 20.43 | 20.79 | 19.92 | 20.68 | 00:00:00 | | 2007-09-05 | 1,598,300 | 20.47 | 20.48 | 19.91 | 19.98 | 00:00:00 | | 2007-09-06 | 824,100 | 20.09 | 20.09 | 19.80 | 19.91 | 00:00:00 | | 2007-09-07 | 1,243,800 | 19.70 | 19.70 | 19.21 | 19.27 | 00:00:00 | | 2007-09-10 | 968,300 | 19.31 | 19.38 | 18.96 | 19.12 | 00:00:00 | | 2007-09-11 | 1,782,000 | 19.11 | 19.33 | 19.03 | 19.30 | 00:00:00 | | 2007-09-12 | 1,149,300 | 19.14 | 19.34 | 19.03 | 19.23 | 00:00:00 | | 2007-09-13 | 908,300 | 19.27 | 19.47 | 19.11 | 19.31 | 00:00:00 | | 2007-09-14 | 1,346,500 | 19.13 | 19.67 | 19.12 | 19.55 | 00:00:00 | | 2007-09-17 | 928,000 | 19.45 | 19.66 | 19.40 | 19.54 | 00:00:00 | | 2007-09-18 | 1,741,200 | 19.58 | 20.06 | 19.32 | 20.02 | 00:00:00 | | 2007-09-19 | 1,571,900 | 20.10 | 20.67 | 19.96 | 20.00 | 00:00:00 | | 2007-09-20 | 953,500 | 19.97 | 20.03 | 19.60 | 19.66 | 00:00:00 | | 2007-09-21 | 1,998,300 | 19.88 | 19.88 | 19.39 | 19.58 | 00:00:00 | | 2007-09-24 | 1,210,000 | 19.59 | 19.90 | 19.34 | 19.35 | 00:00:00 | | 2007-09-25 | 1,104,600 | 19.27 | 19.28 | 18.88 | 19.22 | 00:00:00 | | 2007-09-26 | 1,722,700 | 19.23 | 19.38 | 18.97 | 19.11 | 00:00:00 | | 2007-09-27 | 677,700 | 19.25 | 19.30 | 18.98 | 19.21 | 00:00:00 | | 2007-09-28 | 1,776,400 | 19.24 | 19.28 | 18.85 | 19.16 | 00:00:00 | | 2007-10-01 | 1,160,100 | 19.09 | 19.60 | 19.09 | 19.52 | 00:00:00 | | 2007-10-02 | 1,788,000 | 19.45 | 19.78 | 19.40 | 19.65 | 00:00:00 | | 2007-10-03 | 1,498,000 | 19.58 | 20.10 | 19.58 | 19.84 | 00:00:00 | | 2007-10-04 | 1,238,500 | 19.93 | 20.00 | 19.65 | 19.85 | 00:00:00 | | 2007-10-05 | 1,081,300 | 19.89 | 20.11 | 19.89 | 20.03 | 00:00:00 | | 2007-10-08 | 529,200 | 19.97 | 19.99 | 19.78 | 19.85 | 00:00:00 | | 2007-10-09 | 995,700 | 19.84 | 19.90 | 19.57 | 19.62 | 00:00:00 | | 2007-10-10 | 1,698,100 | 19.61 | 19.61 | 19.38 | 19.47 | 00:00:00 | | 2007-10-11 | 1,186,300 | 19.50 | 19.76 | 19.31 | 19.41 | 00:00:00 | | 2007-10-12 | 937,400 | 19.48 | 19.48 | 19.28 | 19.42 | 00:00:00 | | 2007-10-15 | 1,263,100 | 19.46 | 19.48 | 19.04 | 19.22 | 00:00:00 | | 2007-10-16 | 1,240,000 | 19.33 | 19.33 | 18.69 | 18.72 | 00:00:00 | | 2007-10-17 | 1,304,000 | 18.95 | 18.95 | 18.51 | 18.68 | 00:00:00 | | 2007-10-18 | 2,700,000 | 18.67 | 19.00 | 18.52 | 18.74 | 00:00:00 | | 2007-10-19 | 2,382,500 | 18.72 | 18.72 | 18.31 | 18.33 | 00:00:00 | | 2007-10-22 | 2,063,000 | 18.34 | 19.03 | 18.34 | 18.96 | 00:00:00 | | 2007-10-23 | 1,154,400 | 19.11 | 19.15 | 18.78 | 18.93 | 00:00:00 | | 2007-10-24 | 2,044,100 | 18.74 | 18.88 | 18.37 | 18.71 | 00:00:00 | | 2007-10-25 | 2,014,500 | 18.79 | 18.95 | 18.34 | 18.70 | 00:00:00 | | 2007-10-26 | 1,093,500 | 18.87 | 19.03 | 18.70 | 18.99 | 00:00:00 | | 2007-10-29 | 1,106,000 | 19.07 | 19.12 | 18.80 | 18.92 | 00:00:00 | | 2007-10-30 | 1,089,600 | 18.87 | 19.18 | 18.80 | 19.15 | 00:00:00 | | 2007-10-31 | 2,030,100 | 19.20 | 19.56 | 19.12 | 19.43 | 00:00:00 | | 2007-11-01 | 1,621,600 | 19.32 | 19.32 | 18.86 | 18.88 | 00:00:00 | | 2007-11-02 | 1,716,700 | 18.96 | 19.00 | 18.65 | 18.78 | 00:00:00 | | 2007-11-05 | 1,484,800 | 18.67 | 18.78 | 18.47 | 18.66 | 00:00:00 | | 2007-11-06 | 1,062,300 | 18.69 | 18.98 | 18.59 | 18.96 | 00:00:00 | | 2007-11-07 | 1,634,000 | 18.70 | 18.77 | 18.36 | 18.36 | 00:00:00 | | 2007-11-08 | 2,432,100 | 18.43 | 18.52 | 17.96 | 18.24 | 00:00:00 | | 2007-11-09 | 1,469,000 | 18.04 | 18.49 | 17.99 | 18.19 | 00:00:00 | | 2007-11-12 | 1,609,600 | 18.12 | 18.75 | 18.12 | 18.19 | 00:00:00 | | 2007-11-13 | 1,598,500 | 18.31 | 19.00 | 18.31 | 19.00 | 00:00:00 | | 2007-11-14 | 3,915,000 | 19.15 | 20.25 | 19.15 | 20.10 | 00:00:00 | | 2007-11-15 | 3,779,000 | 20.01 | 20.10 | 19.93 | 20.03 | 00:00:00 | | 2007-11-16 | 3,621,600 | 20.15 | 20.23 | 19.97 | 20.16 | 00:00:00 | | 2007-11-19 | 2,923,900 | 20.07 | 20.11 | 19.98 | 20.05 | 00:00:00 | | 2007-11-20 | 3,583,700 | 20.04 | 20.25 | 20.02 | 20.22 | 00:00:00 | | 2007-11-21 | 2,058,100 | 20.01 | 20.21 | 19.87 | 19.96 | 00:00:00 | | 2007-11-23 | 692,000 | 20.13 | 20.25 | 20.06 | 20.25 | 00:00:00 | | 2007-11-26 | 2,569,800 | 20.06 | 20.36 | 19.52 | 19.54 | 00:00:00 | | 2007-11-27 | 2,319,700 | 19.60 | 20.08 | 19.60 | 19.85 | 00:00:00 | | 2007-11-28 | 1,922,100 | 19.85 | 20.58 | 19.85 | 20.57 | 00:00:00 | | 2007-11-29 | 2,485,600 | 20.53 | 20.60 | 19.95 | 20.27 | 00:00:00 | | 2007-11-30 | 1,685,200 | 20.54 | 20.89 | 20.50 | 20.58 | 00:00:00 | | 2007-12-03 | 1,267,500 | 20.63 | 20.80 | 20.40 | 20.45 | 00:00:00 | | 2007-12-04 | 2,333,600 | 19.85 | 19.85 | 19.48 | 19.48 | 00:00:00 | | 2007-12-05 | 1,874,900 | 19.62 | 19.85 | 19.45 | 19.79 | 00:00:00 | | 2007-12-06 | 1,591,500 | 19.75 | 20.40 | 19.65 | 20.40 | 00:00:00 | | 2007-12-07 | 1,239,100 | 20.49 | 20.49 | 20.23 | 20.35 | 00:00:00 | | 2007-12-10 | 1,335,200 | 20.57 | 20.82 | 20.21 | 20.72 | 00:00:00 | | 2007-12-11 | 2,449,500 | 20.74 | 20.82 | 19.60 | 19.66 | 00:00:00 | | 2007-12-12 | 2,299,200 | 20.06 | 20.06 | 19.27 | 19.55 | 00:00:00 | | 2007-12-13 | 1,426,800 | 19.46 | 19.50 | 19.05 | 19.30 | 00:00:00 | | 2007-12-14 | 1,448,200 | 19.15 | 19.15 | 18.72 | 18.72 | 00:00:00 | | 2007-12-17 | 1,495,500 | 18.65 | 18.85 | 18.35 | 18.61 | 00:00:00 | | 2007-12-18 | 1,256,400 | 18.82 | 18.84 | 18.47 | 18.76 | 00:00:00 | | 2007-12-19 | 1,204,400 | 18.81 | 18.97 | 18.60 | 18.81 | 00:00:00 | | 2007-12-20 | 3,131,600 | 18.25 | 18.25 | 17.56 | 17.70 | 00:00:00 | | 2007-12-21 | 5,075,000 | 17.93 | 17.93 | 17.40 | 17.64 | 00:00:00 | | 2007-12-24 | 668,000 | 17.56 | 17.95 | 17.55 | 17.60 | 00:00:00 | | 2007-12-26 | 1,158,600 | 17.77 | 17.77 | 17.50 | 17.57 | 00:00:00 | | 2007-12-27 | 1,662,400 | 17.61 | 17.81 | 17.51 | 17.56 | 00:00:00 | | 2007-12-28 | 1,477,300 | 17.62 | 17.85 | 17.25 | 17.27 | 00:00:00 | | 2007-12-31 | 2,067,600 | 17.19 | 17.57 | 17.14 | 17.44 | 00:00:00 | | 2008-01-02 | 2,064,000 | 17.34 | 17.50 | 16.96 | 16.96 | 00:00:00 | | 2008-01-03 | 2,908,700 | 17.05 | 17.15 | 16.79 | 16.80 | 00:00:00 | | 2008-01-04 | 1,662,600 | 16.78 | 16.86 | 16.32 | 16.32 | 00:00:00 | | 2008-01-07 | 2,140,300 | 16.39 | 16.65 | 16.15 | 16.26 | 00:00:00 | | 2008-01-08 | 1,891,500 | 16.31 | 16.55 | 15.97 | 16.00 | 00:00:00 | | 2008-01-09 | 2,109,100 | 16.07 | 16.09 | 15.55 | 15.99 | 00:00:00 | | 2008-01-10 | 2,116,200 | 15.91 | 16.72 | 15.90 | 16.47 | 00:00:00 | | 2008-01-11 | 2,440,000 | 16.35 | 16.35 | 15.98 | 16.10 | 00:00:00 | | 2008-01-14 | 1,140,600 | 16.26 | 16.32 | 16.06 | 16.23 | 00:00:00 | | 2008-01-15 | 1,332,100 | 16.00 | 16.17 | 15.80 | 15.85 | 00:00:00 | | 2008-01-16 | 1,530,500 | 15.81 | 16.39 | 15.76 | 16.20 | 00:00:00 | | 2008-01-17 | 1,955,000 | 16.23 | 16.35 | 15.90 | 15.95 | 00:00:00 | | 2008-01-18 | 2,055,700 | 16.25 | 16.33 | 15.89 | 16.14 | 00:00:00 | | 2008-01-22 | 2,246,500 | 15.50 | 17.11 | 15.50 | 16.90 | 00:00:00 | | 2008-01-23 | 3,110,200 | 16.51 | 18.32 | 16.05 | 18.23 | 00:00:00 | | 2008-01-24 | 2,842,400 | 18.16 | 18.56 | 17.77 | 17.77 | 00:00:00 | | 2008-01-25 | 3,702,400 | 17.86 | 17.86 | 16.65 | 16.81 | 00:00:00 | | 2008-01-28 | 3,065,900 | 16.80 | 17.73 | 16.65 | 17.73 | 00:00:00 | | 2008-01-29 | 1,896,400 | 17.88 | 18.15 | 17.50 | 18.10 | 00:00:00 | | 2008-01-30 | 1,790,600 | 18.03 | 18.60 | 17.94 | 18.21 | 00:00:00 | | 2008-01-31 | 2,445,600 | 17.96 | 19.19 | 17.86 | 18.98 | 00:00:00 | | 2008-02-01 | 2,261,800 | 19.12 | 19.26 | 18.77 | 19.22 | 00:00:00 | | 2008-02-04 | 1,509,300 | 19.22 | 19.48 | 18.63 | 18.68 | 00:00:00 | | 2008-02-05 | 1,631,800 | 18.36 | 18.70 | 18.23 | 18.31 | 00:00:00 | | 2008-02-06 | 1,278,600 | 18.52 | 18.71 | 18.17 | 18.31 | 00:00:00 | | 2008-02-07 | 1,863,700 | 18.13 | 18.54 | 17.98 | 18.27 | 00:00:00 | | 2008-02-08 | 1,712,900 | 18.08 | 18.24 | 17.63 | 17.77 | 00:00:00 | | 2008-02-11 | 2,044,300 | 17.81 | 18.03 | 17.45 | 17.98 | 00:00:00 | | 2008-02-12 | 1,273,000 | 18.04 | 18.17 | 17.71 | 17.89 | 00:00:00 | | 2008-02-13 | 2,301,700 | 18.00 | 18.09 | 17.75 | 17.95 | 00:00:00 | | 2008-02-14 | 1,815,500 | 17.90 | 18.01 | 17.65 | 17.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
