|
 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 | | 2017-08-25 | 585,188 | 45.37 | 45.55 | 45.29 | 45.32 | 00:00:00 | | 2017-08-28 | 654,412 | 45.54 | 45.72 | 44.85 | 44.96 | 00:00:00 | | 2017-08-29 | 839,184 | 44.71 | 45.28 | 44.65 | 45.27 | 00:00:00 | | 2017-08-30 | 1,400,667 | 45.28 | 46.16 | 45.17 | 46.08 | 00:00:00 | | 2017-08-31 | 1,017,343 | 46.23 | 46.45 | 45.95 | 45.97 | 00:00:00 | | 2017-09-01 | 606,710 | 46.05 | 46.53 | 46.05 | 46.43 | 00:00:00 | | 2017-09-05 | 986,590 | 46.30 | 46.46 | 45.52 | 45.72 | 00:00:00 | | 2017-09-06 | 1,453,532 | 45.86 | 46.58 | 45.78 | 46.54 | 00:00:00 | | 2017-09-07 | 2,602,200 | 44.80 | 45.14 | 43.17 | 43.50 | 00:00:00 | | 2017-09-08 | 1,516,192 | 43.19 | 45.53 | 43.19 | 45.30 | 00:00:00 | | 2017-09-11 | 906,551 | 45.44 | 45.66 | 45.18 | 45.37 | 00:00:00 | | 2017-09-12 | 702,941 | 45.38 | 45.73 | 45.38 | 45.59 | 00:00:00 | | 2017-09-13 | 1,039,997 | 45.60 | 45.79 | 45.40 | 45.63 | 00:00:00 | | 2017-09-14 | 977,316 | 45.20 | 45.61 | 45.09 | 45.51 | 00:00:00 | | 2017-09-15 | 1,588,970 | 45.65 | 46.02 | 45.39 | 45.85 | 00:00:00 | | 2017-09-18 | 865,235 | 45.88 | 46.21 | 45.83 | 45.88 | 00:00:00 | | 2017-09-19 | 830,130 | 45.85 | 45.91 | 45.23 | 45.50 | 00:00:00 | | 2017-09-20 | 482,443 | 45.53 | 45.86 | 45.48 | 45.75 | 00:00:00 | | 2017-09-21 | 491,449 | 45.73 | 45.97 | 45.69 | 45.94 | 00:00:00 | | 2017-09-22 | 1,421,254 | 46.65 | 46.80 | 46.17 | 46.76 | 00:00:00 | | 2017-09-25 | 1,261,540 | 46.72 | 47.33 | 46.71 | 47.23 | 00:00:00 | | 2017-09-26 | 954,413 | 47.32 | 47.81 | 47.18 | 47.43 | 00:00:00 | | 2017-09-27 | 979,425 | 47.55 | 47.97 | 47.19 | 47.31 | 00:00:00 | | 2017-09-28 | 721,309 | 47.27 | 47.90 | 47.27 | 47.79 | 00:00:00 | | 2017-09-29 | 669,962 | 47.72 | 47.90 | 47.60 | 47.73 | 00:00:00 | | 2017-10-02 | 797,562 | 47.75 | 48.20 | 47.64 | 48.19 | 00:00:00 | | 2017-10-03 | 719,597 | 48.37 | 48.56 | 48.07 | 48.56 | 00:00:00 | | 2017-10-04 | 560,850 | 48.56 | 48.81 | 48.36 | 48.79 | 00:00:00 | | 2017-10-05 | 728,873 | 48.82 | 48.86 | 48.35 | 48.48 | 00:00:00 | | 2017-10-06 | 618,353 | 48.38 | 48.59 | 48.31 | 48.46 | 00:00:00 | | 2017-10-09 | 301,094 | 48.55 | 48.63 | 48.24 | 48.27 | 00:00:00 | | 2017-10-10 | 937,819 | 48.40 | 48.48 | 47.60 | 47.97 | 00:00:00 | | 2017-10-11 | 1,052,519 | 47.98 | 48.44 | 47.74 | 48.34 | 00:00:00 | | 2017-10-12 | 1,419,436 | 48.21 | 48.30 | 47.62 | 47.89 | 00:00:00 | | 2017-10-13 | 1,090,026 | 47.97 | 48.06 | 47.47 | 47.67 | 00:00:00 | | 2017-10-16 | 714,544 | 47.69 | 47.94 | 47.54 | 47.79 | 00:00:00 | | 2017-10-17 | 563,801 | 47.76 | 48.02 | 47.61 | 47.73 | 00:00:00 | | 2017-10-18 | 699,869 | 47.75 | 48.34 | 47.75 | 48.14 | 00:00:00 | | 2017-10-19 | 474,749 | 48.07 | 48.44 | 47.84 | 48.43 | 00:00:00 | | 2017-10-20 | 580,131 | 48.68 | 48.96 | 48.53 | 48.92 | 00:00:00 | | 2017-10-23 | 858,756 | 48.95 | 49.29 | 48.85 | 49.08 | 00:00:00 | | 2017-10-24 | 1,350,070 | 49.20 | 49.27 | 48.34 | 48.55 | 00:00:00 | | 2017-10-25 | 997,531 | 48.57 | 48.63 | 47.49 | 47.91 | 00:00:00 | | 2017-10-26 | 1,364,934 | 48.34 | 48.41 | 47.79 | 48.23 | 00:00:00 | | 2017-10-27 | 2,676,100 | 49.68 | 51.99 | 49.00 | 49.45 | 00:00:00 | | 2017-10-30 | 2,079,551 | 48.50 | 48.78 | 47.14 | 47.20 | 00:00:00 | | 2017-10-31 | 2,795,974 | 47.32 | 47.48 | 46.96 | 47.26 | 00:00:00 | | 2017-11-01 | 1,716,972 | 47.15 | 47.53 | 46.00 | 46.50 | 00:00:00 | | 2017-11-02 | 1,055,443 | 46.49 | 46.75 | 45.77 | 46.11 | 00:00:00 | | 2017-11-03 | 698,466 | 46.00 | 46.44 | 45.91 | 46.00 | 00:00:00 | | 2017-11-06 | 719,011 | 46.03 | 46.23 | 45.81 | 45.86 | 00:00:00 | | 2017-11-07 | 790,600 | 46.02 | 46.09 | 45.60 | 45.94 | 00:00:00 | | 2017-12-14 | 1,097,861 | 46.42 | 46.67 | 45.97 | 45.99 | 00:00:00 | | 2017-12-15 | 1,593,043 | 46.47 | 47.18 | 46.26 | 46.78 | 00:00:00 | | 2017-12-18 | 770,550 | 47.42 | 47.80 | 47.00 | 47.14 | 00:00:00 | | 2017-12-19 | 672,881 | 47.17 | 47.51 | 46.87 | 46.94 | 00:00:00 | | 2017-12-20 | 398,591 | 47.21 | 47.25 | 46.92 | 47.03 | 00:00:00 | | 2017-12-21 | 762,049 | 47.15 | 47.57 | 47.04 | 47.39 | 00:00:00 | | 2017-12-22 | 671,712 | 47.11 | 47.52 | 46.90 | 47.06 | 00:00:00 | | 2017-12-26 | 507,673 | 47.18 | 47.56 | 47.14 | 47.54 | 00:00:00 | | 2017-12-27 | 398,651 | 47.73 | 47.73 | 47.34 | 47.55 | 00:00:00 | | 2017-12-28 | 478,012 | 47.66 | 47.66 | 47.39 | 47.53 | 00:00:00 | | 2017-12-29 | 784,877 | 47.71 | 48.00 | 47.69 | 47.73 | 00:00:00 | | 2018-01-02 | 1,081,821 | 47.93 | 49.88 | 47.07 | 47.86 | 00:00:00 | | 2018-01-03 | 781,785 | 47.87 | 48.16 | 47.37 | 47.62 | 00:00:00 | | 2018-01-04 | 516,127 | 47.82 | 47.84 | 47.56 | 47.73 | 00:00:00 | | 2018-01-05 | 523,067 | 47.97 | 48.02 | 47.59 | 47.90 | 00:00:00 | | 2018-01-08 | 1,103,959 | 47.89 | 48.40 | 47.31 | 48.32 | 00:00:00 | | 2018-01-09 | 1,077,831 | 48.45 | 48.50 | 47.92 | 47.95 | 00:00:00 | | 2018-01-10 | 617,690 | 47.70 | 47.86 | 47.36 | 47.48 | 00:00:00 | | 2018-01-11 | 881,794 | 47.76 | 48.58 | 47.50 | 48.57 | 00:00:00 | | 2018-01-12 | 883,906 | 48.74 | 48.94 | 48.42 | 48.80 | 00:00:00 | | 2018-01-16 | 1,031,219 | 49.22 | 49.22 | 48.41 | 48.44 | 00:00:00 | | 2018-01-17 | 907,658 | 48.59 | 48.91 | 48.34 | 48.50 | 00:00:00 | | 2018-01-18 | 611,383 | 48.54 | 48.78 | 48.16 | 48.36 | 00:00:00 | | 2018-01-19 | 1,269,711 | 48.54 | 48.94 | 47.89 | 48.25 | 00:00:00 | | 2018-01-22 | 1,620,735 | 48.19 | 48.26 | 47.55 | 48.09 | 00:00:00 | | 2018-01-23 | 1,321,223 | 48.37 | 48.37 | 47.06 | 47.35 | 00:00:00 | | 2018-01-24 | 1,380,512 | 47.54 | 48.22 | 47.24 | 47.33 | 00:00:00 | | 2018-01-25 | 1,833,515 | 47.50 | 48.17 | 47.32 | 47.79 | 00:00:00 | | 2018-01-26 | 1,154,988 | 47.78 | 48.16 | 47.61 | 47.83 | 00:00:00 | | 2018-01-29 | 1,307,217 | 47.85 | 48.16 | 47.60 | 47.64 | 00:00:00 | | 2018-01-30 | 1,248,945 | 47.36 | 47.42 | 46.82 | 46.98 | 00:00:00 | | 2018-01-31 | 2,454,512 | 47.02 | 47.26 | 46.24 | 46.51 | 00:00:00 | | 2018-02-01 | 1,996,277 | 46.27 | 46.63 | 45.49 | 45.64 | 00:00:00 | | 2018-02-02 | 1,511,093 | 45.55 | 45.66 | 44.80 | 45.05 | 00:00:00 | | 2018-02-05 | 3,681,018 | 44.80 | 45.30 | 43.30 | 43.45 | 00:00:00 | | 2018-02-06 | 3,661,616 | 42.57 | 45.90 | 42.00 | 45.58 | 00:00:00 | | 2018-02-07 | 2,697,801 | 45.34 | 47.04 | 45.23 | 45.78 | 00:00:00 | | 2018-02-08 | 1,931,766 | 45.67 | 45.83 | 43.99 | 43.99 | 00:00:00 | | 2018-02-09 | 1,515,935 | 44.47 | 44.70 | 43.07 | 44.28 | 00:00:00 | | 2018-02-12 | 1,299,801 | 44.54 | 45.32 | 44.42 | 44.92 | 00:00:00 | | 2018-02-13 | 1,290,917 | 44.65 | 44.86 | 44.14 | 44.39 | 00:00:00 | | 2018-02-14 | 1,067,607 | 44.00 | 45.06 | 44.00 | 44.93 | 00:00:00 | | 2018-02-15 | 1,326,652 | 45.16 | 45.47 | 44.93 | 45.24 | 00:00:00 | | 2018-02-16 | 1,271,423 | 45.13 | 45.76 | 45.04 | 45.05 | 00:00:00 | | 2018-02-20 | 1,079,770 | 44.93 | 45.13 | 44.23 | 44.37 | 00:00:00 | | 2018-02-21 | 777,137 | 44.52 | 45.51 | 44.52 | 44.88 | 00:00:00 | | 2018-02-22 | 2,060,137 | 44.98 | 44.98 | 44.22 | 44.36 | 00:00:00 | | 2018-02-23 | 880,129 | 44.68 | 44.80 | 44.36 | 44.77 | 00:00:00 | | 2018-02-26 | 1,742,514 | 44.72 | 44.72 | 44.30 | 44.32 | 00:00:00 | | 2018-02-27 | 1,511,191 | 44.48 | 45.09 | 43.79 | 43.80 | 00:00:00 | | 2018-02-28 | 1,412,313 | 44.04 | 44.19 | 43.46 | 43.46 | 00:00:00 | | 2018-03-01 | 2,550,553 | 43.52 | 43.56 | 42.12 | 42.32 | 00:00:00 | | 2018-03-02 | 1,973,609 | 42.18 | 42.19 | 41.25 | 41.80 | 00:00:00 | | 2018-03-05 | 3,047,130 | 41.80 | 44.13 | 41.75 | 43.93 | 00:00:00 | | 2018-03-06 | 2,699,308 | 44.01 | 45.58 | 43.92 | 45.51 | 00:00:00 | | 2018-03-07 | 2,133,177 | 45.03 | 45.66 | 44.92 | 45.07 | 00:00:00 | | 2018-03-08 | 1,206,506 | 45.25 | 45.54 | 44.89 | 45.32 | 00:00:00 | | 2018-03-09 | 1,920,035 | 45.50 | 46.41 | 45.16 | 46.41 | 00:00:00 | | 2018-03-12 | 2,109,025 | 46.47 | 46.93 | 46.25 | 46.87 | 00:00:00 | | 2018-03-13 | 2,822,176 | 47.02 | 47.24 | 46.50 | 47.02 | 00:00:00 | | 2018-03-14 | 3,412,173 | 46.91 | 47.41 | 46.53 | 47.41 | 00:00:00 | | 2018-03-15 | 1,729,403 | 47.44 | 47.44 | 45.99 | 46.01 | 00:00:00 | | 2018-03-16 | 3,156,569 | 46.00 | 46.63 | 45.89 | 46.26 | 00:00:00 | | 2018-03-19 | 1,915,369 | 46.07 | 46.22 | 45.36 | 45.81 | 00:00:00 | | 2018-03-20 | 586,626 | 46.00 | 46.19 | 45.14 | 45.23 | 00:00:00 | | 2018-03-21 | 792,882 | 45.23 | 45.58 | 44.95 | 45.27 | 00:00:00 | | 2018-03-22 | 955,314 | 44.95 | 45.28 | 44.22 | 44.23 | 00:00:00 | | 2018-03-23 | 1,030,582 | 44.34 | 44.52 | 43.05 | 43.13 | 00:00:00 | | 2018-03-26 | 1,252,626 | 43.68 | 43.92 | 43.05 | 43.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
