|
 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 | | 2015-04-10 | 709,400 | 45.68 | 45.68 | 45.17 | 45.27 | 00:00:00 | | 2015-04-13 | 762,300 | 45.17 | 45.31 | 44.86 | 44.89 | 00:00:00 | | 2015-04-14 | 645,000 | 44.83 | 45.25 | 44.52 | 45.23 | 00:00:00 | | 2015-04-15 | 647,000 | 45.30 | 45.62 | 45.15 | 45.15 | 00:00:00 | | 2015-04-16 | 664,100 | 44.95 | 44.99 | 44.33 | 44.41 | 00:00:00 | | 2015-04-17 | 827,200 | 44.03 | 44.14 | 43.44 | 43.53 | 00:00:00 | | 2015-04-20 | 778,800 | 43.82 | 44.38 | 43.82 | 44.35 | 00:00:00 | | 2015-04-21 | 903,100 | 44.50 | 44.61 | 44.03 | 44.32 | 00:00:00 | | 2015-04-22 | 579,900 | 44.33 | 44.48 | 44.02 | 44.32 | 00:00:00 | | 2015-04-23 | 582,600 | 44.14 | 44.27 | 43.77 | 44.10 | 00:00:00 | | 2015-04-24 | 666,200 | 44.04 | 44.39 | 43.71 | 44.31 | 00:00:00 | | 2015-04-27 | 526,800 | 44.47 | 44.47 | 43.62 | 43.72 | 00:00:00 | | 2015-04-28 | 892,500 | 43.54 | 44.05 | 43.17 | 43.96 | 00:00:00 | | 2015-04-29 | 564,700 | 43.85 | 43.93 | 43.20 | 43.23 | 00:00:00 | | 2015-04-30 | 1,579,600 | 43.18 | 43.47 | 42.34 | 42.47 | 00:00:00 | | 2015-05-01 | 2,476,400 | 42.53 | 46.22 | 42.53 | 45.90 | 00:00:00 | | 2015-05-04 | 1,418,900 | 45.93 | 46.43 | 45.80 | 46.17 | 00:00:00 | | 2015-05-05 | 974,400 | 46.19 | 46.48 | 45.67 | 45.70 | 00:00:00 | | 2015-05-06 | 1,335,900 | 45.67 | 45.92 | 45.21 | 45.51 | 00:00:00 | | 2015-05-07 | 1,009,800 | 45.57 | 46.42 | 45.43 | 46.28 | 00:00:00 | | 2015-05-08 | 866,700 | 46.63 | 47.20 | 46.47 | 46.54 | 00:00:00 | | 2015-05-11 | 1,318,700 | 46.43 | 47.27 | 46.28 | 46.79 | 00:00:00 | | 2015-05-12 | 728,900 | 46.48 | 46.74 | 46.11 | 46.35 | 00:00:00 | | 2015-05-13 | 929,200 | 46.48 | 46.81 | 46.04 | 46.20 | 00:00:00 | | 2015-05-14 | 917,600 | 46.46 | 47.39 | 46.34 | 47.32 | 00:00:00 | | 2015-05-15 | 2,198,800 | 47.53 | 47.61 | 46.92 | 47.13 | 00:00:00 | | 2015-05-18 | 768,000 | 46.96 | 47.47 | 46.96 | 47.34 | 00:00:00 | | 2015-05-19 | 712,600 | 47.57 | 47.92 | 47.40 | 47.69 | 00:00:00 | | 2015-05-20 | 738,300 | 47.75 | 47.75 | 47.34 | 47.59 | 00:00:00 | | 2015-05-21 | 433,300 | 47.37 | 47.66 | 47.25 | 47.51 | 00:00:00 | | 2015-05-22 | 436,100 | 47.43 | 47.75 | 47.22 | 47.23 | 00:00:00 | | 2015-05-26 | 488,100 | 47.17 | 47.33 | 46.82 | 46.87 | 00:00:00 | | 2015-05-27 | 613,900 | 46.94 | 47.32 | 46.53 | 47.30 | 00:00:00 | | 2015-05-28 | 1,403,800 | 47.06 | 47.60 | 46.81 | 47.57 | 00:00:00 | | 2015-05-29 | 691,000 | 47.70 | 47.75 | 47.23 | 47.28 | 00:00:00 | | 2015-06-01 | 525,600 | 47.41 | 47.57 | 47.04 | 47.31 | 00:00:00 | | 2015-06-02 | 552,100 | 47.07 | 47.65 | 46.82 | 47.39 | 00:00:00 | | 2015-06-03 | 557,100 | 47.43 | 47.64 | 47.16 | 47.50 | 00:00:00 | | 2015-06-04 | 904,200 | 47.32 | 47.77 | 47.17 | 47.74 | 00:00:00 | | 2015-06-05 | 915,600 | 47.65 | 48.09 | 47.29 | 48.07 | 00:00:00 | | 2015-06-08 | 1,002,700 | 47.96 | 48.34 | 47.80 | 48.13 | 00:00:00 | | 2015-06-09 | 820,100 | 48.23 | 48.42 | 47.94 | 48.00 | 00:00:00 | | 2015-06-10 | 1,478,600 | 48.21 | 49.39 | 48.21 | 49.27 | 00:00:00 | | 2015-06-11 | 2,462,200 | 49.20 | 49.71 | 49.00 | 49.25 | 00:00:00 | | 2015-06-12 | 1,040,600 | 49.04 | 49.16 | 48.80 | 48.88 | 00:00:00 | | 2015-06-15 | 722,200 | 48.64 | 48.69 | 48.15 | 48.19 | 00:00:00 | | 2015-06-16 | 1,083,200 | 48.26 | 48.53 | 48.07 | 48.22 | 00:00:00 | | 2015-06-17 | 1,147,900 | 48.36 | 48.66 | 48.17 | 48.46 | 00:00:00 | | 2015-06-18 | 1,213,900 | 48.62 | 49.01 | 48.33 | 48.98 | 00:00:00 | | 2015-06-19 | 1,432,500 | 48.86 | 49.31 | 48.86 | 49.09 | 00:00:00 | | 2015-06-22 | 627,800 | 49.37 | 49.60 | 49.20 | 49.52 | 00:00:00 | | 2015-06-23 | 672,300 | 49.55 | 49.95 | 49.34 | 49.43 | 00:00:00 | | 2015-06-24 | 727,200 | 49.50 | 49.74 | 49.16 | 49.21 | 00:00:00 | | 2015-06-25 | 619,300 | 49.32 | 49.61 | 49.21 | 49.21 | 00:00:00 | | 2015-06-26 | 1,739,100 | 49.41 | 49.81 | 49.16 | 49.72 | 00:00:00 | | 2015-06-29 | 869,700 | 49.36 | 49.78 | 48.75 | 48.78 | 00:00:00 | | 2015-06-30 | 925,900 | 49.06 | 49.20 | 48.52 | 48.68 | 00:00:00 | | 2015-07-01 | 1,466,200 | 49.27 | 49.49 | 49.06 | 49.44 | 00:00:00 | | 2015-07-02 | 619,200 | 49.56 | 49.71 | 48.91 | 49.20 | 00:00:00 | | 2015-07-06 | 860,700 | 48.94 | 49.49 | 48.73 | 49.18 | 00:00:00 | | 2015-07-07 | 885,200 | 49.12 | 49.50 | 48.68 | 49.46 | 00:00:00 | | 2015-07-08 | 497,800 | 49.06 | 49.33 | 48.53 | 48.64 | 00:00:00 | | 2015-07-09 | 902,400 | 49.45 | 49.68 | 49.06 | 49.17 | 00:00:00 | | 2015-07-10 | 752,900 | 49.65 | 50.18 | 49.42 | 50.02 | 00:00:00 | | 2015-07-13 | 727,800 | 50.53 | 50.82 | 50.33 | 50.75 | 00:00:00 | | 2015-07-14 | 484,000 | 50.93 | 50.98 | 50.52 | 50.80 | 00:00:00 | | 2015-07-15 | 846,000 | 50.77 | 50.99 | 50.47 | 50.97 | 00:00:00 | | 2015-07-16 | 763,000 | 51.28 | 51.28 | 50.64 | 51.00 | 00:00:00 | | 2015-07-17 | 499,000 | 51.04 | 51.13 | 50.37 | 50.64 | 00:00:00 | | 2015-07-20 | 538,900 | 50.75 | 50.80 | 50.45 | 50.63 | 00:00:00 | | 2015-07-21 | 524,500 | 50.59 | 50.66 | 50.04 | 50.31 | 00:00:00 | | 2015-07-22 | 575,900 | 50.37 | 51.06 | 50.27 | 50.80 | 00:00:00 | | 2015-07-23 | 543,400 | 50.87 | 50.97 | 50.33 | 50.38 | 00:00:00 | | 2015-07-24 | 826,600 | 50.27 | 50.49 | 49.57 | 49.66 | 00:00:00 | | 2015-07-27 | 967,700 | 49.56 | 49.63 | 48.63 | 48.78 | 00:00:00 | | 2015-07-28 | 1,518,600 | 49.03 | 49.52 | 48.72 | 49.47 | 00:00:00 | | 2015-07-29 | 699,900 | 49.42 | 49.99 | 49.37 | 49.79 | 00:00:00 | | 2015-07-30 | 848,500 | 49.52 | 50.27 | 49.47 | 50.22 | 00:00:00 | | 2015-07-31 | 3,179,100 | 50.05 | 50.05 | 47.26 | 47.81 | 00:00:00 | | 2015-08-03 | 1,253,800 | 47.74 | 48.30 | 47.60 | 47.96 | 00:00:00 | | 2015-08-04 | 910,700 | 51.01 | 51.01 | 47.50 | 47.67 | 00:00:00 | | 2015-08-05 | 882,400 | 48.11 | 48.18 | 47.70 | 47.96 | 00:00:00 | | 2015-08-06 | 699,400 | 47.79 | 48.27 | 47.27 | 47.33 | 00:00:00 | | 2015-08-07 | 725,400 | 47.36 | 47.55 | 47.01 | 47.51 | 00:00:00 | | 2015-08-10 | 742,500 | 47.98 | 48.19 | 47.82 | 48.04 | 00:00:00 | | 2015-08-11 | 1,202,500 | 47.52 | 48.03 | 47.46 | 47.69 | 00:00:00 | | 2015-08-12 | 1,208,900 | 47.23 | 47.84 | 46.88 | 47.73 | 00:00:00 | | 2015-08-13 | 687,200 | 47.88 | 48.47 | 47.66 | 48.10 | 00:00:00 | | 2015-08-14 | 609,900 | 47.99 | 48.64 | 47.91 | 48.59 | 00:00:00 | | 2015-08-17 | 617,900 | 48.22 | 48.71 | 48.00 | 48.69 | 00:00:00 | | 2015-08-18 | 697,300 | 48.66 | 49.25 | 48.57 | 49.19 | 00:00:00 | | 2015-08-19 | 1,005,600 | 48.99 | 49.60 | 48.55 | 49.42 | 00:00:00 | | 2015-08-20 | 933,600 | 48.89 | 48.93 | 47.97 | 48.05 | 00:00:00 | | 2015-08-21 | 3,509,800 | 47.60 | 48.19 | 46.68 | 47.08 | 00:00:00 | | 2015-08-24 | 2,169,600 | 44.64 | 47.07 | 39.58 | 45.32 | 00:00:00 | | 2015-08-25 | 1,492,000 | 46.43 | 46.43 | 44.02 | 44.02 | 00:00:00 | | 2015-08-26 | 2,815,400 | 44.71 | 44.71 | 42.74 | 43.66 | 00:00:00 | | 2015-08-27 | 2,179,900 | 44.20 | 44.30 | 42.92 | 43.75 | 00:00:00 | | 2015-08-28 | 963,000 | 43.87 | 44.33 | 43.51 | 44.14 | 00:00:00 | | 2015-08-31 | 1,137,800 | 45.11 | 45.11 | 44.39 | 44.42 | 00:00:00 | | 2015-09-01 | 952,100 | 43.57 | 43.80 | 43.05 | 43.24 | 00:00:00 | | 2015-09-02 | 1,067,700 | 43.71 | 43.93 | 43.10 | 43.92 | 00:00:00 | | 2015-09-03 | 997,000 | 44.05 | 44.55 | 43.77 | 43.86 | 00:00:00 | | 2015-09-04 | 1,646,300 | 43.30 | 43.52 | 42.67 | 42.95 | 00:00:00 | | 2015-09-08 | 1,178,300 | 43.70 | 44.24 | 43.45 | 44.18 | 00:00:00 | | 2015-09-09 | 1,258,800 | 44.65 | 44.79 | 43.85 | 43.94 | 00:00:00 | | 2015-09-10 | 1,152,200 | 43.94 | 44.38 | 43.54 | 44.22 | 00:00:00 | | 2015-09-11 | 1,067,300 | 43.97 | 44.39 | 43.73 | 44.06 | 00:00:00 | | 2015-09-14 | 853,400 | 44.06 | 44.20 | 43.61 | 43.80 | 00:00:00 | | 2015-09-15 | 1,437,300 | 43.93 | 44.27 | 43.55 | 44.04 | 00:00:00 | | 2015-09-16 | 939,500 | 44.02 | 44.14 | 43.65 | 44.08 | 00:00:00 | | 2015-09-17 | 814,100 | 44.10 | 44.93 | 43.88 | 44.26 | 00:00:00 | | 2015-09-18 | 1,814,300 | 43.74 | 44.23 | 43.32 | 43.53 | 00:00:00 | | 2015-09-21 | 510,800 | 43.86 | 44.17 | 43.47 | 43.63 | 00:00:00 | | 2015-09-22 | 831,000 | 43.15 | 43.27 | 42.50 | 42.72 | 00:00:00 | | 2015-09-23 | 722,300 | 42.88 | 42.90 | 42.36 | 42.48 | 00:00:00 | | 2015-09-24 | 2,068,000 | 42.10 | 42.20 | 40.74 | 41.18 | 00:00:00 | | 2015-09-25 | 1,069,900 | 41.53 | 42.21 | 41.33 | 41.70 | 00:00:00 | | 2015-09-28 | 1,183,800 | 41.41 | 41.46 | 40.53 | 40.72 | 00:00:00 | | 2015-09-29 | 970,200 | 40.70 | 41.10 | 40.33 | 40.68 | 00:00:00 | | 2015-09-30 | 961,200 | 41.13 | 41.30 | 40.69 | 41.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
