|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 836,300 | 33.62 | 34.08 | 33.57 | 33.93 | 00:00:00 | | 2013-05-15 | 842,800 | 33.92 | 34.16 | 33.85 | 34.12 | 00:00:00 | | 2013-05-16 | 1,028,700 | 33.94 | 34.09 | 33.64 | 33.73 | 00:00:00 | | 2013-05-17 | 2,040,400 | 33.81 | 34.25 | 33.80 | 34.19 | 00:00:00 | | 2013-05-20 | 760,300 | 34.11 | 34.28 | 33.83 | 33.87 | 00:00:00 | | 2013-05-21 | 1,002,900 | 33.96 | 34.08 | 33.55 | 33.80 | 00:00:00 | | 2013-05-22 | 1,120,500 | 33.80 | 33.98 | 32.99 | 33.18 | 00:00:00 | | 2013-05-23 | 1,128,600 | 32.79 | 33.39 | 32.62 | 33.34 | 00:00:00 | | 2013-05-24 | 972,600 | 33.14 | 33.14 | 32.75 | 33.00 | 00:00:00 | | 2013-05-28 | 928,700 | 33.40 | 33.60 | 33.03 | 33.24 | 00:00:00 | | 2013-05-29 | 1,390,300 | 33.01 | 33.04 | 32.18 | 32.36 | 00:00:00 | | 2013-05-30 | 967,000 | 32.45 | 32.70 | 32.28 | 32.39 | 00:00:00 | | 2013-05-31 | 1,036,600 | 32.23 | 32.69 | 32.00 | 32.00 | 00:00:00 | | 2013-06-03 | 1,673,300 | 32.06 | 32.06 | 30.81 | 31.70 | 00:00:00 | | 2013-06-04 | 1,166,100 | 31.69 | 31.90 | 31.02 | 31.38 | 00:00:00 | | 2013-06-05 | 1,371,600 | 31.31 | 31.57 | 30.87 | 30.94 | 00:00:00 | | 2013-06-06 | 973,100 | 30.92 | 31.52 | 30.68 | 31.51 | 00:00:00 | | 2013-06-07 | 2,748,200 | 31.76 | 31.95 | 31.34 | 31.86 | 00:00:00 | | 2013-06-10 | 2,760,400 | 31.97 | 32.10 | 31.58 | 31.87 | 00:00:00 | | 2013-06-11 | 3,230,400 | 31.63 | 32.17 | 31.40 | 31.87 | 00:00:00 | | 2013-06-12 | 1,072,000 | 31.93 | 31.97 | 31.43 | 31.57 | 00:00:00 | | 2013-06-13 | 1,020,900 | 31.51 | 32.43 | 31.47 | 32.29 | 00:00:00 | | 2013-06-14 | 565,400 | 32.25 | 32.69 | 32.18 | 32.28 | 00:00:00 | | 2013-06-17 | 557,200 | 32.46 | 32.84 | 32.40 | 32.54 | 00:00:00 | | 2013-06-18 | 613,400 | 32.60 | 32.87 | 32.33 | 32.78 | 00:00:00 | | 2013-06-19 | 876,500 | 32.70 | 32.94 | 32.10 | 32.11 | 00:00:00 | | 2013-06-20 | 1,583,300 | 31.80 | 31.80 | 30.66 | 30.85 | 00:00:00 | | 2013-06-21 | 1,877,900 | 31.10 | 31.17 | 30.12 | 30.58 | 00:00:00 | | 2013-06-24 | 1,499,600 | 30.12 | 30.52 | 29.59 | 30.09 | 00:00:00 | | 2013-06-25 | 1,172,900 | 30.46 | 30.76 | 30.28 | 30.48 | 00:00:00 | | 2013-06-26 | 969,800 | 30.81 | 31.10 | 30.54 | 30.80 | 00:00:00 | | 2013-06-27 | 595,300 | 31.07 | 31.44 | 30.82 | 31.19 | 00:00:00 | | 2013-06-28 | 813,600 | 31.15 | 31.36 | 30.77 | 31.09 | 00:00:00 | | 2013-07-01 | 640,400 | 31.24 | 31.64 | 31.15 | 31.26 | 00:00:00 | | 2013-07-02 | 771,100 | 31.19 | 31.36 | 30.75 | 30.89 | 00:00:00 | | 2013-07-03 | 371,500 | 30.76 | 31.09 | 30.74 | 31.00 | 00:00:00 | | 2013-07-05 | 733,600 | 31.18 | 31.28 | 30.41 | 31.27 | 00:00:00 | | 2013-07-08 | 915,000 | 31.40 | 31.50 | 30.95 | 30.98 | 00:00:00 | | 2013-07-09 | 749,400 | 31.14 | 31.81 | 31.13 | 31.69 | 00:00:00 | | 2013-07-10 | 991,600 | 31.63 | 31.83 | 31.36 | 31.77 | 00:00:00 | | 2013-07-11 | 777,600 | 32.14 | 32.52 | 32.13 | 32.34 | 00:00:00 | | 2013-07-12 | 744,400 | 32.29 | 32.38 | 32.09 | 32.27 | 00:00:00 | | 2013-07-15 | 636,200 | 32.28 | 32.36 | 31.94 | 32.19 | 00:00:00 | | 2013-07-16 | 1,013,100 | 32.17 | 32.35 | 31.49 | 31.79 | 00:00:00 | | 2013-07-17 | 648,700 | 31.85 | 32.14 | 31.60 | 32.01 | 00:00:00 | | 2013-07-18 | 610,800 | 32.06 | 32.27 | 31.85 | 31.93 | 00:00:00 | | 2013-07-19 | 2,086,400 | 31.94 | 32.05 | 31.62 | 31.94 | 00:00:00 | | 2013-07-22 | 775,700 | 31.97 | 32.00 | 31.50 | 31.77 | 00:00:00 | | 2013-07-23 | 774,800 | 31.87 | 32.05 | 31.80 | 31.96 | 00:00:00 | | 2013-07-24 | 635,800 | 32.01 | 32.02 | 31.44 | 31.53 | 00:00:00 | | 2013-07-25 | 948,800 | 31.41 | 31.73 | 31.00 | 31.71 | 00:00:00 | | 2013-07-26 | 1,911,800 | 31.05 | 31.61 | 29.95 | 30.71 | 00:00:00 | | 2013-07-29 | 968,300 | 30.69 | 30.88 | 30.55 | 30.76 | 00:00:00 | | 2013-07-30 | 1,063,400 | 30.94 | 31.22 | 30.80 | 31.09 | 00:00:00 | | 2013-07-31 | 1,015,000 | 31.16 | 31.75 | 30.99 | 31.41 | 00:00:00 | | 2013-08-01 | 886,100 | 31.77 | 32.03 | 31.70 | 31.85 | 00:00:00 | | 2013-08-02 | 783,400 | 31.83 | 32.02 | 31.80 | 31.92 | 00:00:00 | | 2013-08-05 | 461,900 | 31.82 | 31.93 | 31.64 | 31.72 | 00:00:00 | | 2013-08-06 | 941,200 | 31.70 | 31.79 | 31.10 | 31.21 | 00:00:00 | | 2013-08-07 | 941,600 | 31.10 | 31.17 | 30.77 | 30.78 | 00:00:00 | | 2013-08-08 | 1,464,500 | 30.93 | 31.05 | 30.78 | 30.99 | 00:00:00 | | 2013-08-09 | 773,600 | 30.98 | 31.18 | 30.72 | 30.91 | 00:00:00 | | 2013-08-12 | 668,100 | 30.77 | 31.19 | 30.71 | 30.97 | 00:00:00 | | 2013-08-13 | 793,000 | 31.00 | 31.06 | 30.53 | 30.78 | 00:00:00 | | 2013-08-14 | 605,200 | 30.75 | 30.77 | 30.27 | 30.32 | 00:00:00 | | 2013-08-15 | 1,133,100 | 30.05 | 30.10 | 29.68 | 29.86 | 00:00:00 | | 2013-08-16 | 1,159,500 | 29.79 | 30.30 | 29.75 | 30.26 | 00:00:00 | | 2013-08-19 | 952,600 | 30.10 | 30.30 | 29.78 | 29.81 | 00:00:00 | | 2013-08-20 | 1,091,500 | 29.92 | 30.08 | 29.73 | 29.86 | 00:00:00 | | 2013-08-21 | 1,425,900 | 29.78 | 30.02 | 29.26 | 29.36 | 00:00:00 | | 2013-08-22 | 684,700 | 29.40 | 29.73 | 29.35 | 29.50 | 00:00:00 | | 2013-08-23 | 675,400 | 29.66 | 29.73 | 29.38 | 29.67 | 00:00:00 | | 2013-08-26 | 637,500 | 29.73 | 29.92 | 29.55 | 29.67 | 00:00:00 | | 2013-08-27 | 1,191,100 | 29.39 | 29.42 | 28.97 | 29.07 | 00:00:00 | | 2013-08-28 | 636,700 | 29.05 | 29.26 | 28.97 | 29.03 | 00:00:00 | | 2013-08-29 | 482,400 | 29.00 | 29.49 | 28.94 | 29.16 | 00:00:00 | | 2013-08-30 | 707,300 | 29.18 | 29.18 | 28.83 | 28.92 | 00:00:00 | | 2013-09-03 | 897,200 | 29.29 | 29.50 | 28.59 | 28.86 | 00:00:00 | | 2013-09-04 | 1,034,200 | 28.83 | 29.16 | 28.71 | 29.16 | 00:00:00 | | 2013-09-05 | 833,000 | 29.13 | 29.25 | 29.05 | 29.22 | 00:00:00 | | 2013-09-06 | 2,467,700 | 29.26 | 29.74 | 29.05 | 29.39 | 00:00:00 | | 2013-09-09 | 2,571,400 | 29.48 | 30.26 | 29.44 | 30.23 | 00:00:00 | | 2013-09-10 | 2,717,900 | 30.41 | 30.49 | 30.08 | 30.26 | 00:00:00 | | 2013-09-11 | 1,640,900 | 30.06 | 30.61 | 29.81 | 30.57 | 00:00:00 | | 2013-09-12 | 1,316,800 | 30.51 | 30.90 | 30.50 | 30.63 | 00:00:00 | | 2013-09-13 | 832,900 | 30.62 | 30.83 | 30.40 | 30.65 | 00:00:00 | | 2013-09-16 | 824,200 | 31.01 | 31.13 | 30.73 | 30.84 | 00:00:00 | | 2013-09-17 | 607,000 | 30.81 | 30.94 | 30.77 | 30.80 | 00:00:00 | | 2013-09-18 | 1,797,400 | 30.80 | 31.29 | 30.36 | 31.24 | 00:00:00 | | 2013-09-19 | 1,124,200 | 31.20 | 31.32 | 30.79 | 30.83 | 00:00:00 | | 2013-09-20 | 1,448,800 | 30.85 | 30.92 | 30.51 | 30.55 | 00:00:00 | | 2013-09-23 | 513,300 | 30.52 | 30.55 | 30.19 | 30.31 | 00:00:00 | | 2013-09-24 | 753,100 | 30.36 | 30.92 | 30.26 | 30.57 | 00:00:00 | | 2013-09-25 | 859,100 | 30.63 | 30.91 | 30.41 | 30.61 | 00:00:00 | | 2013-09-26 | 475,200 | 30.67 | 30.91 | 30.40 | 30.69 | 00:00:00 | | 2013-09-27 | 576,100 | 30.53 | 30.60 | 30.32 | 30.36 | 00:00:00 | | 2013-09-30 | 867,700 | 30.02 | 30.30 | 29.95 | 30.15 | 00:00:00 | | 2013-10-01 | 724,700 | 30.11 | 30.49 | 30.09 | 30.45 | 00:00:00 | | 2013-10-02 | 789,400 | 30.22 | 30.26 | 29.84 | 30.21 | 00:00:00 | | 2013-10-03 | 1,095,200 | 30.12 | 30.14 | 29.39 | 29.58 | 00:00:00 | | 2013-10-04 | 687,500 | 29.60 | 29.69 | 29.29 | 29.60 | 00:00:00 | | 2013-10-07 | 1,128,500 | 29.33 | 29.41 | 29.09 | 29.09 | 00:00:00 | | 2013-10-08 | 1,079,100 | 29.07 | 29.26 | 28.60 | 28.64 | 00:00:00 | | 2013-10-09 | 1,334,000 | 28.70 | 29.15 | 28.44 | 29.03 | 00:00:00 | | 2013-10-10 | 910,500 | 29.38 | 29.67 | 29.20 | 29.55 | 00:00:00 | | 2013-10-11 | 803,300 | 29.51 | 29.92 | 29.51 | 29.70 | 00:00:00 | | 2013-10-14 | 763,200 | 29.49 | 29.70 | 29.27 | 29.67 | 00:00:00 | | 2013-10-15 | 790,500 | 29.61 | 29.69 | 29.07 | 29.18 | 00:00:00 | | 2013-10-16 | 962,900 | 29.42 | 29.53 | 29.19 | 29.30 | 00:00:00 | | 2013-10-17 | 1,233,200 | 29.20 | 29.37 | 28.81 | 29.35 | 00:00:00 | | 2013-10-18 | 2,636,300 | 29.43 | 29.46 | 29.07 | 29.30 | 00:00:00 | | 2013-10-21 | 1,173,800 | 29.41 | 29.48 | 29.08 | 29.37 | 00:00:00 | | 2013-10-22 | 1,062,900 | 29.54 | 29.85 | 29.38 | 29.67 | 00:00:00 | | 2013-10-23 | 977,600 | 29.59 | 30.03 | 29.58 | 29.67 | 00:00:00 | | 2013-10-24 | 1,769,800 | 28.14 | 29.89 | 28.00 | 29.84 | 00:00:00 | | 2013-10-25 | 1,645,300 | 29.92 | 30.50 | 29.82 | 30.35 | 00:00:00 | | 2013-10-28 | 1,143,500 | 30.26 | 30.35 | 29.76 | 29.87 | 00:00:00 | | 2013-10-29 | 772,800 | 29.96 | 30.36 | 29.90 | 30.35 | 00:00:00 | | 2013-10-30 | 1,034,100 | 30.40 | 30.47 | 29.96 | 30.03 | 00:00:00 | | 2013-10-31 | 1,168,900 | 30.00 | 30.11 | 29.65 | 29.74 | 00:00:00 | | 2013-11-01 | 899,300 | 29.77 | 29.92 | 29.36 | 29.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
