|
 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 | | 2015-09-30 | 961,200 | 41.13 | 41.30 | 40.69 | 41.25 | 00:00:00 | | 2015-10-01 | 1,320,500 | 41.21 | 41.71 | 40.83 | 41.65 | 00:00:00 | | 2015-10-02 | 996,400 | 41.26 | 42.14 | 40.99 | 42.14 | 00:00:00 | | 2015-10-05 | 1,804,600 | 42.40 | 42.88 | 42.30 | 42.68 | 00:00:00 | | 2015-10-06 | 986,300 | 42.69 | 43.03 | 42.35 | 42.57 | 00:00:00 | | 2015-10-07 | 1,268,800 | 42.86 | 43.52 | 42.64 | 43.42 | 00:00:00 | | 2015-10-08 | 763,400 | 43.28 | 43.95 | 42.90 | 43.87 | 00:00:00 | | 2015-10-09 | 900,000 | 44.02 | 44.02 | 43.51 | 43.79 | 00:00:00 | | 2015-10-12 | 775,800 | 43.79 | 44.37 | 43.74 | 44.30 | 00:00:00 | | 2015-10-13 | 662,500 | 44.00 | 44.21 | 43.24 | 43.37 | 00:00:00 | | 2015-10-14 | 554,600 | 43.42 | 43.63 | 42.77 | 42.93 | 00:00:00 | | 2015-10-15 | 635,100 | 43.07 | 43.44 | 42.54 | 43.42 | 00:00:00 | | 2015-10-16 | 809,400 | 43.48 | 43.99 | 43.33 | 43.84 | 00:00:00 | | 2015-10-19 | 607,600 | 43.77 | 43.91 | 43.50 | 43.75 | 00:00:00 | | 2015-10-20 | 532,800 | 43.74 | 44.10 | 43.59 | 43.86 | 00:00:00 | | 2015-10-21 | 699,100 | 44.09 | 44.27 | 43.24 | 43.34 | 00:00:00 | | 2015-10-22 | 882,800 | 43.54 | 44.40 | 43.45 | 44.31 | 00:00:00 | | 2015-10-23 | 1,191,100 | 44.53 | 44.82 | 43.77 | 44.15 | 00:00:00 | | 2015-10-26 | 671,200 | 44.18 | 44.83 | 43.91 | 44.74 | 00:00:00 | | 2015-10-27 | 603,600 | 44.54 | 44.73 | 44.03 | 44.39 | 00:00:00 | | 2015-10-28 | 693,800 | 44.53 | 45.06 | 44.23 | 45.00 | 00:00:00 | | 2015-10-29 | 902,700 | 44.73 | 44.88 | 44.25 | 44.64 | 00:00:00 | | 2015-10-30 | 2,818,500 | 45.52 | 47.20 | 44.29 | 45.03 | 00:00:00 | | 2015-11-02 | 815,100 | 45.19 | 45.88 | 45.01 | 45.85 | 00:00:00 | | 2015-11-03 | 740,300 | 45.75 | 46.34 | 45.53 | 46.21 | 00:00:00 | | 2015-11-04 | 762,400 | 46.88 | 46.88 | 45.79 | 46.07 | 00:00:00 | | 2015-11-05 | 805,600 | 46.16 | 46.38 | 45.75 | 46.32 | 00:00:00 | | 2015-11-06 | 951,000 | 46.14 | 46.39 | 45.72 | 46.26 | 00:00:00 | | 2015-11-09 | 670,200 | 46.16 | 46.18 | 45.26 | 45.65 | 00:00:00 | | 2015-11-10 | 637,000 | 45.50 | 46.08 | 45.30 | 46.04 | 00:00:00 | | 2015-11-11 | 548,600 | 46.15 | 46.36 | 45.86 | 46.09 | 00:00:00 | | 2015-11-12 | 746,400 | 45.55 | 45.67 | 45.08 | 45.13 | 00:00:00 | | 2015-11-13 | 638,200 | 44.99 | 45.08 | 44.03 | 44.10 | 00:00:00 | | 2015-11-16 | 556,200 | 44.11 | 44.73 | 43.84 | 44.68 | 00:00:00 | | 2015-11-17 | 780,800 | 44.90 | 45.01 | 44.30 | 44.39 | 00:00:00 | | 2015-11-18 | 1,184,100 | 44.40 | 45.14 | 44.22 | 45.05 | 00:00:00 | | 2015-11-19 | 730,400 | 45.06 | 45.43 | 44.82 | 44.95 | 00:00:00 | | 2015-11-20 | 687,600 | 45.21 | 45.66 | 45.09 | 45.62 | 00:00:00 | | 2015-11-23 | 1,005,400 | 45.64 | 46.44 | 45.62 | 46.25 | 00:00:00 | | 2015-11-24 | 1,035,000 | 45.75 | 46.80 | 45.46 | 46.76 | 00:00:00 | | 2015-11-25 | 724,400 | 46.83 | 47.14 | 46.60 | 47.07 | 00:00:00 | | 2015-11-27 | 249,400 | 47.10 | 47.35 | 46.98 | 47.15 | 00:00:00 | | 2015-11-30 | 996,900 | 47.26 | 47.26 | 46.56 | 46.60 | 00:00:00 | | 2015-12-01 | 428,200 | 46.80 | 46.90 | 46.44 | 46.72 | 00:00:00 | | 2015-12-02 | 666,800 | 46.74 | 46.81 | 46.09 | 46.17 | 00:00:00 | | 2015-12-03 | 1,196,600 | 46.38 | 46.38 | 45.27 | 45.46 | 00:00:00 | | 2015-12-04 | 744,500 | 45.55 | 46.13 | 45.20 | 46.11 | 00:00:00 | | 2015-12-07 | 559,800 | 45.99 | 46.16 | 45.46 | 45.73 | 00:00:00 | | 2015-12-08 | 840,000 | 45.58 | 45.58 | 45.02 | 45.23 | 00:00:00 | | 2015-12-09 | 962,900 | 45.05 | 45.49 | 43.87 | 43.97 | 00:00:00 | | 2015-12-10 | 812,600 | 43.97 | 44.13 | 43.17 | 43.59 | 00:00:00 | | 2015-12-11 | 950,800 | 43.13 | 43.54 | 42.92 | 43.29 | 00:00:00 | | 2015-12-14 | 816,000 | 43.25 | 43.60 | 42.76 | 43.08 | 00:00:00 | | 2015-12-15 | 1,151,400 | 43.42 | 43.44 | 42.79 | 42.89 | 00:00:00 | | 2015-12-16 | 1,634,500 | 42.88 | 44.20 | 42.87 | 44.02 | 00:00:00 | | 2015-12-17 | 842,800 | 44.03 | 44.20 | 43.28 | 43.28 | 00:00:00 | | 2015-12-18 | 3,178,600 | 43.25 | 43.40 | 42.14 | 42.14 | 00:00:00 | | 2015-12-21 | 951,600 | 42.34 | 42.59 | 41.59 | 42.34 | 00:00:00 | | 2015-12-22 | 759,800 | 42.53 | 42.59 | 42.05 | 42.25 | 00:00:00 | | 2015-12-23 | 767,500 | 42.57 | 43.27 | 42.46 | 42.87 | 00:00:00 | | 2015-12-24 | 276,900 | 42.72 | 42.96 | 42.65 | 42.81 | 00:00:00 | | 2015-12-28 | 443,000 | 42.60 | 42.81 | 42.39 | 42.77 | 00:00:00 | | 2015-12-29 | 462,500 | 43.07 | 43.29 | 42.89 | 43.11 | 00:00:00 | | 2015-12-30 | 398,800 | 42.99 | 43.15 | 42.51 | 42.54 | 00:00:00 | | 2015-12-31 | 468,800 | 42.42 | 42.53 | 42.01 | 42.02 | 00:00:00 | | 2016-01-04 | 1,335,100 | 41.27 | 41.51 | 40.50 | 41.02 | 00:00:00 | | 2016-01-05 | 1,135,700 | 41.20 | 41.57 | 40.97 | 41.48 | 00:00:00 | | 2016-01-06 | 1,890,800 | 40.64 | 41.09 | 39.90 | 40.34 | 00:00:00 | | 2016-01-07 | 2,072,900 | 39.67 | 40.63 | 39.47 | 40.23 | 00:00:00 | | 2016-01-08 | 2,346,300 | 40.54 | 41.14 | 40.28 | 40.41 | 00:00:00 | | 2016-01-11 | 1,373,200 | 40.58 | 40.72 | 39.17 | 39.68 | 00:00:00 | | 2016-01-12 | 900,300 | 40.19 | 40.35 | 39.28 | 39.63 | 00:00:00 | | 2016-01-13 | 1,179,900 | 39.83 | 40.01 | 37.98 | 38.10 | 00:00:00 | | 2016-01-14 | 1,017,300 | 38.15 | 39.14 | 37.74 | 38.79 | 00:00:00 | | 2016-01-15 | 1,460,400 | 37.94 | 38.91 | 37.76 | 38.71 | 00:00:00 | | 2016-01-19 | 842,300 | 39.12 | 39.19 | 38.00 | 38.30 | 00:00:00 | | 2016-01-20 | 1,420,300 | 37.75 | 38.22 | 36.64 | 37.79 | 00:00:00 | | 2016-01-21 | 1,135,400 | 37.90 | 38.99 | 37.62 | 38.73 | 00:00:00 | | 2016-01-22 | 879,100 | 39.28 | 39.97 | 38.95 | 39.39 | 00:00:00 | | 2016-01-25 | 1,225,600 | 39.34 | 39.94 | 39.11 | 39.35 | 00:00:00 | | 2016-01-26 | 686,900 | 39.55 | 40.08 | 39.34 | 39.87 | 00:00:00 | | 2016-01-27 | 585,200 | 39.68 | 40.13 | 39.25 | 39.56 | 00:00:00 | | 2016-01-28 | 751,200 | 39.91 | 39.95 | 39.27 | 39.70 | 00:00:00 | | 2016-01-29 | 1,607,100 | 40.09 | 41.58 | 40.08 | 41.51 | 00:00:00 | | 2016-02-01 | 1,139,000 | 41.25 | 41.73 | 40.78 | 41.58 | 00:00:00 | | 2016-02-02 | 1,875,400 | 43.00 | 43.00 | 39.76 | 40.79 | 00:00:00 | | 2016-02-03 | 1,443,200 | 41.57 | 41.63 | 40.03 | 40.83 | 00:00:00 | | 2016-02-04 | 976,500 | 40.72 | 41.45 | 40.47 | 41.20 | 00:00:00 | | 2016-02-05 | 935,800 | 41.20 | 41.28 | 40.35 | 40.77 | 00:00:00 | | 2016-02-08 | 1,085,200 | 40.34 | 40.61 | 39.56 | 40.48 | 00:00:00 | | 2016-02-09 | 880,000 | 39.96 | 41.25 | 39.95 | 40.96 | 00:00:00 | | 2016-02-10 | 798,500 | 41.42 | 42.15 | 41.18 | 41.63 | 00:00:00 | | 2016-02-11 | 1,029,100 | 41.00 | 41.40 | 40.76 | 41.18 | 00:00:00 | | 2016-02-12 | 984,900 | 41.73 | 42.35 | 41.33 | 42.33 | 00:00:00 | | 2016-02-16 | 942,600 | 42.83 | 43.03 | 42.27 | 42.98 | 00:00:00 | | 2016-02-17 | 878,500 | 43.30 | 43.54 | 42.99 | 43.47 | 00:00:00 | | 2016-02-18 | 869,200 | 43.55 | 44.00 | 43.26 | 43.68 | 00:00:00 | | 2016-02-19 | 969,900 | 43.54 | 43.82 | 43.15 | 43.70 | 00:00:00 | | 2016-02-22 | 675,700 | 43.98 | 44.65 | 43.89 | 44.56 | 00:00:00 | | 2016-02-23 | 701,000 | 44.57 | 44.82 | 44.21 | 44.23 | 00:00:00 | | 2016-02-24 | 747,300 | 43.82 | 44.88 | 43.72 | 44.75 | 00:00:00 | | 2016-02-25 | 1,010,600 | 44.91 | 45.00 | 44.20 | 44.71 | 00:00:00 | | 2016-02-26 | 988,100 | 45.01 | 45.49 | 44.68 | 45.33 | 00:00:00 | | 2016-02-29 | 1,072,000 | 45.29 | 45.81 | 44.66 | 44.66 | 00:00:00 | | 2016-03-01 | 810,900 | 45.16 | 46.32 | 44.88 | 46.09 | 00:00:00 | | 2016-03-02 | 1,032,200 | 46.12 | 46.74 | 45.92 | 46.73 | 00:00:00 | | 2016-03-03 | 457,600 | 46.62 | 47.19 | 46.47 | 47.15 | 00:00:00 | | 2016-03-04 | 616,200 | 47.13 | 47.19 | 46.55 | 47.09 | 00:00:00 | | 2016-03-07 | 593,300 | 46.92 | 47.07 | 46.58 | 46.88 | 00:00:00 | | 2016-03-08 | 825,500 | 46.39 | 46.66 | 45.76 | 46.20 | 00:00:00 | | 2016-03-09 | 647,300 | 46.67 | 46.73 | 46.03 | 46.25 | 00:00:00 | | 2016-03-10 | 790,800 | 46.47 | 46.57 | 45.29 | 46.13 | 00:00:00 | | 2016-03-11 | 754,200 | 46.20 | 46.49 | 45.87 | 46.43 | 00:00:00 | | 2016-03-14 | 555,000 | 46.31 | 46.95 | 46.22 | 46.75 | 00:00:00 | | 2016-03-15 | 560,600 | 46.56 | 46.81 | 46.26 | 46.49 | 00:00:00 | | 2016-03-16 | 683,500 | 46.45 | 47.32 | 46.21 | 47.11 | 00:00:00 | | 2016-03-17 | 801,400 | 47.11 | 48.23 | 46.97 | 48.13 | 00:00:00 | | 2016-03-18 | 1,744,000 | 48.13 | 48.45 | 47.86 | 48.13 | 00:00:00 | | 2016-03-21 | 631,900 | 48.19 | 48.19 | 47.51 | 47.67 | 00:00:00 | | 2016-03-22 | 653,400 | 47.41 | 47.77 | 47.14 | 47.45 | 00:00:00 | | 2016-03-23 | 977,200 | 47.52 | 47.73 | 47.02 | 47.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
