|
 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 | | 2016-09-13 | 897,100 | 49.18 | 49.67 | 48.86 | 49.14 | 00:00:00 | | 2016-09-14 | 581,200 | 49.04 | 49.45 | 48.98 | 49.06 | 00:00:00 | | 2016-09-15 | 686,900 | 49.06 | 49.35 | 48.79 | 49.26 | 00:00:00 | | 2016-09-16 | 954,800 | 49.03 | 49.06 | 48.40 | 48.53 | 00:00:00 | | 2016-09-19 | 665,700 | 48.62 | 49.09 | 48.57 | 48.81 | 00:00:00 | | 2016-09-20 | 646,700 | 48.85 | 49.11 | 48.42 | 48.51 | 00:00:00 | | 2016-09-21 | 886,300 | 48.78 | 49.63 | 48.63 | 49.53 | 00:00:00 | | 2016-09-22 | 584,900 | 49.89 | 50.04 | 49.20 | 49.36 | 00:00:00 | | 2016-09-23 | 697,300 | 49.26 | 49.45 | 48.63 | 48.65 | 00:00:00 | | 2016-09-26 | 1,189,200 | 48.30 | 48.34 | 47.54 | 48.10 | 00:00:00 | | 2016-09-27 | 693,900 | 48.14 | 48.61 | 48.06 | 48.32 | 00:00:00 | | 2016-09-28 | 2,477,600 | 47.75 | 47.91 | 45.86 | 46.58 | 00:00:00 | | 2016-09-29 | 1,193,600 | 46.42 | 46.60 | 45.69 | 45.71 | 00:00:00 | | 2016-09-30 | 2,896,400 | 45.72 | 45.88 | 45.11 | 45.58 | 00:00:00 | | 2016-10-03 | 2,069,800 | 45.44 | 46.05 | 44.90 | 45.43 | 00:00:00 | | 2016-10-04 | 1,109,100 | 45.37 | 45.78 | 45.05 | 45.17 | 00:00:00 | | 2016-10-05 | 1,811,500 | 45.22 | 45.91 | 45.22 | 45.82 | 00:00:00 | | 2016-10-06 | 1,053,100 | 45.63 | 46.22 | 45.46 | 46.07 | 00:00:00 | | 2016-10-07 | 828,200 | 46.25 | 46.38 | 45.66 | 45.75 | 00:00:00 | | 2016-10-10 | 901,400 | 46.06 | 46.18 | 45.71 | 45.91 | 00:00:00 | | 2016-10-11 | 953,600 | 45.87 | 45.91 | 45.39 | 45.59 | 00:00:00 | | 2016-10-12 | 656,600 | 45.70 | 46.00 | 45.56 | 45.78 | 00:00:00 | | 2016-10-13 | 615,600 | 45.40 | 45.87 | 45.34 | 45.72 | 00:00:00 | | 2016-10-14 | 650,100 | 45.93 | 46.15 | 45.68 | 45.73 | 00:00:00 | | 2016-10-17 | 564,200 | 45.75 | 46.02 | 45.61 | 45.65 | 00:00:00 | | 2016-10-18 | 592,100 | 46.06 | 46.11 | 45.70 | 45.77 | 00:00:00 | | 2016-10-19 | 581,000 | 45.97 | 46.11 | 45.48 | 46.00 | 00:00:00 | | 2016-10-20 | 1,032,400 | 45.53 | 45.69 | 44.75 | 45.38 | 00:00:00 | | 2016-10-21 | 1,411,200 | 44.88 | 45.09 | 44.68 | 44.93 | 00:00:00 | | 2016-10-24 | 800,000 | 45.21 | 45.59 | 44.99 | 45.04 | 00:00:00 | | 2016-10-25 | 1,628,200 | 44.85 | 45.15 | 44.06 | 45.10 | 00:00:00 | | 2016-10-26 | 1,129,700 | 44.77 | 45.35 | 44.77 | 44.84 | 00:00:00 | | 2016-10-27 | 1,925,800 | 45.13 | 45.20 | 44.02 | 44.39 | 00:00:00 | | 2016-10-28 | 2,000,800 | 44.58 | 46.31 | 44.58 | 45.67 | 00:00:00 | | 2016-10-31 | 2,764,400 | 45.90 | 46.03 | 45.41 | 45.88 | 00:00:00 | | 2016-11-01 | 1,209,200 | 45.99 | 46.38 | 45.20 | 45.55 | 00:00:00 | | 2016-11-02 | 944,500 | 45.56 | 45.69 | 44.91 | 45.06 | 00:00:00 | | 2016-11-03 | 1,029,400 | 45.27 | 45.48 | 44.77 | 44.89 | 00:00:00 | | 2016-11-04 | 957,100 | 44.97 | 45.56 | 44.93 | 45.05 | 00:00:00 | | 2016-11-07 | 806,400 | 45.66 | 45.98 | 45.42 | 45.72 | 00:00:00 | | 2016-11-08 | 1,000,800 | 45.66 | 46.68 | 45.30 | 46.49 | 00:00:00 | | 2016-11-09 | 1,231,600 | 45.83 | 47.03 | 45.16 | 46.80 | 00:00:00 | | 2016-11-10 | 987,500 | 46.99 | 47.76 | 46.53 | 47.62 | 00:00:00 | | 2016-11-11 | 959,700 | 47.51 | 48.09 | 47.51 | 47.88 | 00:00:00 | | 2016-11-14 | 1,368,100 | 48.21 | 49.45 | 48.21 | 49.44 | 00:00:00 | | 2016-11-15 | 1,038,000 | 49.43 | 49.81 | 48.74 | 48.99 | 00:00:00 | | 2016-11-16 | 542,200 | 48.95 | 49.10 | 48.55 | 48.79 | 00:00:00 | | 2016-11-17 | 813,500 | 48.93 | 49.44 | 48.77 | 48.79 | 00:00:00 | | 2016-11-18 | 479,300 | 48.82 | 49.15 | 48.71 | 48.86 | 00:00:00 | | 2016-11-21 | 406,200 | 48.96 | 49.20 | 48.52 | 49.20 | 00:00:00 | | 2016-11-22 | 611,900 | 49.21 | 49.38 | 49.01 | 49.25 | 00:00:00 | | 2016-11-23 | 649,700 | 49.17 | 49.50 | 48.81 | 49.08 | 00:00:00 | | 2016-11-25 | 281,300 | 49.19 | 49.53 | 49.10 | 49.53 | 00:00:00 | | 2016-11-28 | 772,100 | 49.38 | 49.45 | 48.49 | 48.54 | 00:00:00 | | 2016-11-29 | 512,700 | 48.62 | 48.84 | 48.39 | 48.57 | 00:00:00 | | 2016-11-30 | 1,064,400 | 48.55 | 48.59 | 48.06 | 48.06 | 00:00:00 | | 2016-12-01 | 698,600 | 48.12 | 48.50 | 47.49 | 47.69 | 00:00:00 | | 2016-12-02 | 439,500 | 47.74 | 48.29 | 47.74 | 48.04 | 00:00:00 | | 2016-12-05 | 506,100 | 48.22 | 48.52 | 48.22 | 48.49 | 00:00:00 | | 2016-12-06 | 451,100 | 48.45 | 48.70 | 48.17 | 48.63 | 00:00:00 | | 2016-12-07 | 797,000 | 48.78 | 49.70 | 48.61 | 49.70 | 00:00:00 | | 2016-12-08 | 585,500 | 49.51 | 49.98 | 49.38 | 49.97 | 00:00:00 | | 2016-12-09 | 682,100 | 49.87 | 49.89 | 49.58 | 49.82 | 00:00:00 | | 2016-12-12 | 846,400 | 49.76 | 50.17 | 49.76 | 50.17 | 00:00:00 | | 2016-12-13 | 1,007,100 | 50.17 | 50.44 | 50.09 | 50.40 | 00:00:00 | | 2016-12-14 | 1,107,000 | 50.30 | 50.79 | 49.69 | 49.79 | 00:00:00 | | 2016-12-15 | 675,300 | 49.94 | 50.09 | 49.39 | 49.56 | 00:00:00 | | 2016-12-16 | 1,379,700 | 49.75 | 50.16 | 49.54 | 49.76 | 00:00:00 | | 2016-12-19 | 558,500 | 49.70 | 50.10 | 49.47 | 49.94 | 00:00:00 | | 2016-12-20 | 661,400 | 49.91 | 50.18 | 49.59 | 49.93 | 00:00:00 | | 2016-12-21 | 619,900 | 49.95 | 50.17 | 49.63 | 49.63 | 00:00:00 | | 2016-12-22 | 708,300 | 49.83 | 50.05 | 49.38 | 49.50 | 00:00:00 | | 2016-12-23 | 312,600 | 49.56 | 49.68 | 49.38 | 49.68 | 00:00:00 | | 2016-12-27 | 286,500 | 49.68 | 49.95 | 49.63 | 49.91 | 00:00:00 | | 2016-12-28 | 490,700 | 49.91 | 50.06 | 49.46 | 49.51 | 00:00:00 | | 2016-12-29 | 461,500 | 49.54 | 49.79 | 49.53 | 49.60 | 00:00:00 | | 2016-12-30 | 592,900 | 49.78 | 49.78 | 48.74 | 48.88 | 00:00:00 | | 2017-01-03 | 1,004,500 | 49.25 | 49.72 | 49.09 | 49.35 | 00:00:00 | | 2017-01-04 | 790,800 | 49.57 | 50.09 | 49.36 | 49.98 | 00:00:00 | | 2017-01-05 | 760,100 | 49.66 | 49.70 | 48.76 | 49.03 | 00:00:00 | | 2017-01-06 | 861,200 | 49.03 | 49.04 | 48.44 | 48.53 | 00:00:00 | | 2017-01-09 | 826,700 | 48.50 | 48.50 | 47.91 | 47.91 | 00:00:00 | | 2017-01-10 | 622,600 | 47.98 | 48.40 | 47.91 | 48.01 | 00:00:00 | | 2017-01-11 | 688,900 | 47.85 | 48.08 | 47.42 | 47.46 | 00:00:00 | | 2017-01-12 | 987,600 | 47.26 | 47.28 | 46.45 | 46.99 | 00:00:00 | | 2017-01-13 | 576,500 | 46.94 | 47.44 | 46.86 | 47.00 | 00:00:00 | | 2017-01-17 | 662,600 | 46.93 | 47.37 | 46.60 | 47.22 | 00:00:00 | | 2017-01-18 | 950,000 | 47.27 | 47.54 | 47.04 | 47.45 | 00:00:00 | | 2017-01-19 | 1,063,000 | 47.35 | 47.65 | 47.18 | 47.49 | 00:00:00 | | 2017-01-20 | 1,078,800 | 47.69 | 47.91 | 47.54 | 47.71 | 00:00:00 | | 2017-01-23 | 846,700 | 47.52 | 47.69 | 46.87 | 47.44 | 00:00:00 | | 2017-01-24 | 1,759,800 | 47.69 | 48.67 | 47.55 | 48.46 | 00:00:00 | | 2017-01-25 | 839,700 | 48.75 | 48.87 | 48.47 | 48.60 | 00:00:00 | | 2017-01-26 | 1,084,400 | 48.08 | 48.67 | 47.61 | 48.08 | 00:00:00 | | 2017-01-27 | 975,900 | 48.19 | 48.26 | 47.33 | 47.39 | 00:00:00 | | 2017-01-30 | 1,324,000 | 47.37 | 47.37 | 46.24 | 47.19 | 00:00:00 | | 2017-01-31 | 3,427,400 | 47.87 | 49.36 | 47.21 | 47.72 | 00:00:00 | | 2017-02-01 | 2,243,400 | 49.40 | 50.16 | 48.24 | 48.56 | 00:00:00 | | 2017-02-02 | 1,167,900 | 48.75 | 48.78 | 47.90 | 48.18 | 00:00:00 | | 2017-02-03 | 1,274,100 | 48.42 | 48.85 | 48.19 | 48.74 | 00:00:00 | | 2017-02-06 | 857,600 | 48.60 | 48.77 | 48.37 | 48.55 | 00:00:00 | | 2017-02-07 | 943,400 | 48.74 | 49.10 | 48.53 | 48.61 | 00:00:00 | | 2017-02-08 | 1,173,900 | 48.65 | 48.70 | 47.90 | 48.19 | 00:00:00 | | 2017-02-09 | 963,900 | 48.23 | 49.17 | 48.03 | 48.96 | 00:00:00 | | 2017-02-10 | 1,105,600 | 48.96 | 49.15 | 48.68 | 48.92 | 00:00:00 | | 2017-02-13 | 830,300 | 49.04 | 49.19 | 48.59 | 48.68 | 00:00:00 | | 2017-02-14 | 1,172,500 | 48.67 | 48.79 | 48.13 | 48.20 | 00:00:00 | | 2017-02-15 | 862,300 | 48.11 | 48.30 | 47.96 | 48.26 | 00:00:00 | | 2017-02-16 | 777,200 | 48.39 | 48.59 | 47.98 | 48.34 | 00:00:00 | | 2017-02-17 | 700,500 | 48.25 | 48.62 | 48.25 | 48.62 | 00:00:00 | | 2017-02-21 | 818,600 | 48.66 | 49.11 | 48.53 | 49.07 | 00:00:00 | | 2017-02-22 | 1,038,700 | 49.20 | 49.39 | 48.87 | 48.99 | 00:00:00 | | 2017-02-23 | 821,100 | 49.18 | 49.29 | 48.78 | 49.16 | 00:00:00 | | 2017-02-24 | 868,100 | 48.93 | 49.43 | 48.61 | 49.43 | 00:00:00 | | 2017-02-27 | 567,000 | 49.35 | 49.69 | 49.21 | 49.50 | 00:00:00 | | 2017-02-28 | 849,400 | 49.32 | 49.50 | 49.02 | 49.18 | 00:00:00 | | 2017-03-01 | 802,700 | 49.65 | 50.00 | 49.44 | 49.92 | 00:00:00 | | 2017-03-02 | 600,400 | 49.84 | 49.84 | 49.34 | 49.49 | 00:00:00 | | 2017-03-03 | 513,900 | 49.44 | 49.74 | 49.32 | 49.48 | 00:00:00 | | 2017-03-06 | 650,600 | 49.34 | 49.39 | 48.90 | 49.03 | 00:00:00 | | 2017-03-07 | 1,207,500 | 49.03 | 49.14 | 48.67 | 48.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
