|
 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 | | 2016-03-23 | 977,200 | 47.52 | 47.73 | 47.02 | 47.05 | 00:00:00 | | 2016-03-24 | 636,200 | 46.75 | 47.20 | 46.41 | 47.19 | 00:00:00 | | 2016-03-28 | 417,400 | 47.32 | 47.74 | 47.22 | 47.56 | 00:00:00 | | 2016-03-29 | 563,200 | 47.43 | 48.22 | 47.14 | 48.19 | 00:00:00 | | 2016-03-30 | 444,500 | 48.35 | 48.35 | 47.75 | 47.95 | 00:00:00 | | 2016-03-31 | 839,600 | 48.02 | 48.50 | 47.78 | 48.40 | 00:00:00 | | 2016-04-01 | 869,500 | 48.03 | 48.55 | 48.03 | 48.52 | 00:00:00 | | 2016-04-04 | 1,005,600 | 48.41 | 48.93 | 47.90 | 48.03 | 00:00:00 | | 2016-04-05 | 1,100,700 | 47.94 | 48.11 | 47.68 | 47.78 | 00:00:00 | | 2016-04-06 | 761,300 | 47.84 | 48.73 | 47.65 | 48.68 | 00:00:00 | | 2016-04-07 | 929,200 | 48.55 | 49.00 | 48.19 | 48.32 | 00:00:00 | | 2016-04-08 | 550,300 | 48.83 | 48.85 | 48.30 | 48.67 | 00:00:00 | | 2016-04-11 | 594,900 | 49.00 | 49.02 | 48.55 | 48.57 | 00:00:00 | | 2016-04-12 | 767,500 | 48.74 | 49.12 | 48.47 | 48.69 | 00:00:00 | | 2016-04-13 | 830,700 | 48.86 | 48.98 | 48.57 | 48.78 | 00:00:00 | | 2016-04-14 | 532,700 | 48.80 | 48.98 | 48.46 | 48.75 | 00:00:00 | | 2016-04-15 | 897,300 | 48.73 | 48.86 | 47.97 | 48.23 | 00:00:00 | | 2016-04-18 | 743,200 | 48.13 | 48.55 | 47.75 | 48.33 | 00:00:00 | | 2016-04-19 | 1,273,700 | 48.37 | 48.52 | 47.35 | 47.50 | 00:00:00 | | 2016-04-20 | 871,600 | 47.60 | 48.00 | 47.31 | 47.67 | 00:00:00 | | 2016-04-21 | 944,900 | 47.61 | 47.88 | 47.24 | 47.24 | 00:00:00 | | 2016-04-22 | 1,063,700 | 47.29 | 47.82 | 47.11 | 47.66 | 00:00:00 | | 2016-04-25 | 729,300 | 47.69 | 48.10 | 47.53 | 47.92 | 00:00:00 | | 2016-04-26 | 719,600 | 48.08 | 48.58 | 47.79 | 48.52 | 00:00:00 | | 2016-04-27 | 708,100 | 48.83 | 48.87 | 47.83 | 48.59 | 00:00:00 | | 2016-04-28 | 921,700 | 48.20 | 48.45 | 47.51 | 47.69 | 00:00:00 | | 2016-04-29 | 2,565,200 | 48.40 | 49.46 | 47.53 | 49.29 | 00:00:00 | | 2016-05-02 | 1,441,900 | 49.50 | 50.01 | 49.22 | 49.83 | 00:00:00 | | 2016-05-03 | 1,380,600 | 49.48 | 49.78 | 48.90 | 49.66 | 00:00:00 | | 2016-05-04 | 961,800 | 49.53 | 49.59 | 48.80 | 49.23 | 00:00:00 | | 2016-05-05 | 704,600 | 49.19 | 49.51 | 48.87 | 48.94 | 00:00:00 | | 2016-05-06 | 821,700 | 48.88 | 49.26 | 48.72 | 49.09 | 00:00:00 | | 2016-05-09 | 1,198,000 | 49.14 | 49.64 | 49.03 | 49.59 | 00:00:00 | | 2016-05-10 | 823,900 | 49.70 | 50.46 | 49.64 | 49.75 | 00:00:00 | | 2016-05-11 | 589,300 | 49.60 | 49.77 | 49.00 | 49.07 | 00:00:00 | | 2016-05-12 | 492,500 | 49.36 | 49.56 | 49.14 | 49.43 | 00:00:00 | | 2016-05-13 | 749,300 | 49.25 | 49.48 | 48.71 | 48.81 | 00:00:00 | | 2016-05-16 | 746,300 | 48.90 | 49.30 | 48.84 | 49.09 | 00:00:00 | | 2016-05-17 | 868,100 | 48.94 | 49.22 | 48.44 | 48.54 | 00:00:00 | | 2016-05-18 | 677,800 | 48.45 | 49.06 | 48.20 | 48.51 | 00:00:00 | | 2016-05-19 | 460,500 | 48.27 | 48.63 | 47.95 | 48.52 | 00:00:00 | | 2016-05-20 | 497,100 | 48.87 | 48.94 | 48.43 | 48.86 | 00:00:00 | | 2016-05-23 | 372,000 | 48.80 | 48.93 | 48.63 | 48.78 | 00:00:00 | | 2016-05-24 | 572,300 | 49.04 | 50.00 | 48.99 | 49.89 | 00:00:00 | | 2016-05-25 | 486,400 | 49.85 | 50.23 | 49.49 | 49.51 | 00:00:00 | | 2016-05-26 | 413,000 | 49.59 | 49.72 | 49.28 | 49.39 | 00:00:00 | | 2016-05-27 | 445,600 | 49.26 | 49.90 | 49.26 | 49.79 | 00:00:00 | | 2016-05-31 | 1,156,600 | 49.74 | 50.32 | 49.50 | 50.26 | 00:00:00 | | 2016-06-01 | 1,053,700 | 50.08 | 50.66 | 49.80 | 50.63 | 00:00:00 | | 2016-06-02 | 959,600 | 50.53 | 51.02 | 50.39 | 51.01 | 00:00:00 | | 2016-06-03 | 764,100 | 50.75 | 51.00 | 50.15 | 50.26 | 00:00:00 | | 2016-06-06 | 951,000 | 50.32 | 50.95 | 50.04 | 50.66 | 00:00:00 | | 2016-06-07 | 551,900 | 50.62 | 50.97 | 50.46 | 50.73 | 00:00:00 | | 2016-06-08 | 497,200 | 50.80 | 51.04 | 50.68 | 50.96 | 00:00:00 | | 2016-06-09 | 358,000 | 50.55 | 50.95 | 50.35 | 50.87 | 00:00:00 | | 2016-06-10 | 595,700 | 50.31 | 50.35 | 49.86 | 50.16 | 00:00:00 | | 2016-06-13 | 780,900 | 49.87 | 50.20 | 49.33 | 49.39 | 00:00:00 | | 2016-06-14 | 468,200 | 49.22 | 49.50 | 49.00 | 49.45 | 00:00:00 | | 2016-06-15 | 501,700 | 49.64 | 50.16 | 49.50 | 49.75 | 00:00:00 | | 2016-06-16 | 524,400 | 49.64 | 50.04 | 49.29 | 49.96 | 00:00:00 | | 2016-06-17 | 925,300 | 49.88 | 50.27 | 49.86 | 50.07 | 00:00:00 | | 2016-06-20 | 523,600 | 50.59 | 50.86 | 50.41 | 50.46 | 00:00:00 | | 2016-06-21 | 516,900 | 50.61 | 50.66 | 50.16 | 50.41 | 00:00:00 | | 2016-06-22 | 508,000 | 50.57 | 50.81 | 50.31 | 50.60 | 00:00:00 | | 2016-06-23 | 540,200 | 50.95 | 51.20 | 50.70 | 51.11 | 00:00:00 | | 2016-06-24 | 986,100 | 49.42 | 49.90 | 48.52 | 48.74 | 00:00:00 | | 2016-06-27 | 797,300 | 48.14 | 48.18 | 47.44 | 47.89 | 00:00:00 | | 2016-06-28 | 736,300 | 48.42 | 49.29 | 48.38 | 49.29 | 00:00:00 | | 2016-06-29 | 551,700 | 49.88 | 50.13 | 49.66 | 49.97 | 00:00:00 | | 2016-06-30 | 906,100 | 50.04 | 51.12 | 49.91 | 51.11 | 00:00:00 | | 2016-07-01 | 572,700 | 51.11 | 51.40 | 50.55 | 50.83 | 00:00:00 | | 2016-07-05 | 799,900 | 50.39 | 50.52 | 49.86 | 50.47 | 00:00:00 | | 2016-07-06 | 993,900 | 50.14 | 51.18 | 49.97 | 51.12 | 00:00:00 | | 2016-07-07 | 653,300 | 51.11 | 51.48 | 50.75 | 51.15 | 00:00:00 | | 2016-07-08 | 709,100 | 51.67 | 52.03 | 51.36 | 52.03 | 00:00:00 | | 2016-07-11 | 460,300 | 52.19 | 52.48 | 51.94 | 52.23 | 00:00:00 | | 2016-07-12 | 690,300 | 52.71 | 52.76 | 52.37 | 52.59 | 00:00:00 | | 2016-07-13 | 498,300 | 52.74 | 52.80 | 52.41 | 52.53 | 00:00:00 | | 2016-07-14 | 502,700 | 53.00 | 53.05 | 52.60 | 52.66 | 00:00:00 | | 2016-07-15 | 555,500 | 52.85 | 53.03 | 52.71 | 52.89 | 00:00:00 | | 2016-07-18 | 398,800 | 52.98 | 53.18 | 52.81 | 53.17 | 00:00:00 | | 2016-07-19 | 511,500 | 53.00 | 53.37 | 52.96 | 53.25 | 00:00:00 | | 2016-07-20 | 457,300 | 53.33 | 53.72 | 53.14 | 53.54 | 00:00:00 | | 2016-07-21 | 563,900 | 53.61 | 53.68 | 52.68 | 52.92 | 00:00:00 | | 2016-07-22 | 497,100 | 53.04 | 53.49 | 52.82 | 53.47 | 00:00:00 | | 2016-07-25 | 499,500 | 53.44 | 53.63 | 53.08 | 53.49 | 00:00:00 | | 2016-07-26 | 520,500 | 53.58 | 53.81 | 53.35 | 53.77 | 00:00:00 | | 2016-07-27 | 635,500 | 54.03 | 54.16 | 53.18 | 53.54 | 00:00:00 | | 2016-07-28 | 1,461,600 | 53.50 | 54.63 | 53.27 | 54.53 | 00:00:00 | | 2016-07-29 | 2,366,400 | 53.53 | 53.89 | 52.17 | 52.57 | 00:00:00 | | 2016-08-01 | 1,301,900 | 51.80 | 52.27 | 51.61 | 51.87 | 00:00:00 | | 2016-08-02 | 2,042,900 | 51.90 | 52.23 | 51.01 | 51.17 | 00:00:00 | | 2016-08-03 | 1,067,700 | 51.29 | 52.14 | 51.24 | 51.63 | 00:00:00 | | 2016-08-04 | 930,400 | 51.80 | 52.80 | 51.65 | 52.77 | 00:00:00 | | 2016-08-05 | 1,241,300 | 53.04 | 53.24 | 51.83 | 52.02 | 00:00:00 | | 2016-08-08 | 751,100 | 52.26 | 52.81 | 52.15 | 52.51 | 00:00:00 | | 2016-08-09 | 663,200 | 52.50 | 52.60 | 52.23 | 52.49 | 00:00:00 | | 2016-08-10 | 487,800 | 52.66 | 52.77 | 52.35 | 52.63 | 00:00:00 | | 2016-08-11 | 493,900 | 52.88 | 53.10 | 52.50 | 52.90 | 00:00:00 | | 2016-08-12 | 748,600 | 52.80 | 52.86 | 52.45 | 52.86 | 00:00:00 | | 2016-08-15 | 593,100 | 52.86 | 52.99 | 52.26 | 52.28 | 00:00:00 | | 2016-08-16 | 561,500 | 52.18 | 52.18 | 51.77 | 51.97 | 00:00:00 | | 2016-08-17 | 1,122,000 | 51.91 | 51.93 | 51.50 | 51.73 | 00:00:00 | | 2016-08-18 | 550,100 | 51.71 | 52.39 | 51.71 | 52.25 | 00:00:00 | | 2016-08-19 | 1,617,000 | 52.09 | 53.00 | 52.09 | 52.46 | 00:00:00 | | 2016-08-22 | 699,800 | 52.51 | 52.52 | 52.12 | 52.41 | 00:00:00 | | 2016-08-23 | 1,170,400 | 52.48 | 52.75 | 52.06 | 52.14 | 00:00:00 | | 2016-08-24 | 1,380,800 | 51.92 | 52.17 | 51.62 | 52.15 | 00:00:00 | | 2016-08-25 | 737,300 | 52.10 | 52.73 | 51.84 | 52.49 | 00:00:00 | | 2016-08-26 | 656,700 | 52.46 | 52.53 | 51.55 | 51.70 | 00:00:00 | | 2016-08-29 | 554,500 | 51.73 | 52.35 | 51.73 | 52.26 | 00:00:00 | | 2016-08-30 | 491,600 | 52.22 | 52.45 | 52.04 | 52.39 | 00:00:00 | | 2016-08-31 | 1,136,600 | 52.32 | 52.65 | 52.15 | 52.48 | 00:00:00 | | 2016-09-01 | 753,800 | 52.56 | 52.58 | 51.61 | 51.79 | 00:00:00 | | 2016-09-02 | 493,500 | 52.04 | 52.17 | 51.63 | 51.84 | 00:00:00 | | 2016-09-06 | 447,600 | 52.02 | 52.34 | 51.77 | 52.34 | 00:00:00 | | 2016-09-07 | 500,000 | 52.36 | 52.65 | 52.19 | 52.63 | 00:00:00 | | 2016-09-08 | 556,900 | 52.41 | 52.65 | 52.01 | 52.04 | 00:00:00 | | 2016-09-09 | 1,243,400 | 51.74 | 51.74 | 49.41 | 49.41 | 00:00:00 | | 2016-09-12 | 1,048,100 | 49.02 | 50.20 | 49.01 | 50.06 | 00:00:00 | | 2016-09-13 | 897,100 | 49.18 | 49.67 | 48.86 | 49.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
