|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 214,200 | 22.06 | 22.06 | 21.76 | 21.79 | 00:00:00 | 2001-06-08 | 217,400 | 21.70 | 21.70 | 21.49 | 21.55 | 00:00:00 | 2001-06-11 | 876,500 | 21.40 | 21.60 | 20.58 | 20.99 | 00:00:00 | 2001-06-12 | 499,400 | 20.95 | 21.12 | 20.70 | 21.12 | 00:00:00 | 2001-06-13 | 230,500 | 21.12 | 21.30 | 20.78 | 21.26 | 00:00:00 | 2001-06-14 | 356,300 | 20.98 | 21.20 | 20.89 | 21.05 | 00:00:00 | 2001-06-15 | 480,600 | 21.05 | 21.09 | 20.90 | 21.02 | 00:00:00 | 2001-06-18 | 329,300 | 21.03 | 21.11 | 20.80 | 20.92 | 00:00:00 | 2001-06-19 | 228,300 | 21.00 | 21.25 | 20.93 | 21.02 | 00:00:00 | 2001-06-20 | 458,000 | 20.92 | 21.07 | 20.82 | 21.04 | 00:00:00 | 2001-06-21 | 507,800 | 20.95 | 21.25 | 20.87 | 21.16 | 00:00:00 | 2001-06-22 | 519,200 | 21.05 | 21.20 | 21.00 | 21.05 | 00:00:00 | 2001-06-25 | 316,700 | 21.02 | 21.50 | 21.01 | 21.19 | 00:00:00 | 2001-06-26 | 362,100 | 21.05 | 21.55 | 21.05 | 21.32 | 00:00:00 | 2001-06-27 | 421,400 | 21.30 | 22.00 | 21.30 | 21.74 | 00:00:00 | 2001-06-28 | 242,200 | 21.74 | 22.20 | 21.74 | 22.03 | 00:00:00 | 2001-06-29 | 255,400 | 22.00 | 22.32 | 21.50 | 22.03 | 00:00:00 | 2001-07-02 | 525,900 | 21.50 | 22.00 | 21.23 | 21.89 | 00:00:00 | 2001-07-03 | 289,000 | 21.95 | 21.95 | 21.46 | 21.63 | 00:00:00 | 2001-07-05 | 299,800 | 21.63 | 21.85 | 21.43 | 21.59 | 00:00:00 | 2001-07-06 | 225,300 | 21.60 | 21.60 | 20.99 | 21.01 | 00:00:00 | 2001-07-09 | 288,500 | 21.20 | 21.22 | 20.95 | 21.09 | 00:00:00 | 2001-07-10 | 473,400 | 21.08 | 21.25 | 21.00 | 21.11 | 00:00:00 | 2001-07-11 | 325,300 | 21.15 | 21.15 | 20.85 | 21.07 | 00:00:00 | 2001-07-12 | 352,700 | 21.12 | 22.12 | 20.99 | 22.05 | 00:00:00 | 2001-07-13 | 267,600 | 22.00 | 22.31 | 21.81 | 22.31 | 00:00:00 | 2001-07-16 | 191,200 | 22.34 | 22.34 | 22.11 | 22.27 | 00:00:00 | 2001-07-17 | 267,800 | 22.04 | 22.36 | 21.95 | 22.36 | 00:00:00 | 2001-07-18 | 356,200 | 22.20 | 22.50 | 22.11 | 22.35 | 00:00:00 | 2001-07-19 | 628,500 | 22.35 | 22.89 | 22.10 | 22.81 | 00:00:00 | 2001-07-20 | 526,000 | 22.95 | 23.00 | 22.50 | 22.95 | 00:00:00 | 2001-07-23 | 391,000 | 23.50 | 23.50 | 22.72 | 23.02 | 00:00:00 | 2001-07-24 | 590,900 | 23.00 | 23.26 | 22.87 | 23.15 | 00:00:00 | 2001-07-25 | 620,300 | 23.15 | 23.73 | 22.91 | 23.65 | 00:00:00 | 2001-07-26 | 655,500 | 23.50 | 23.83 | 23.14 | 23.70 | 00:00:00 | 2001-07-27 | 274,500 | 23.75 | 23.81 | 23.20 | 23.35 | 00:00:00 | 2001-07-30 | 334,400 | 23.35 | 23.72 | 23.25 | 23.69 | 00:00:00 | 2001-07-31 | 330,400 | 23.75 | 24.04 | 23.75 | 23.97 | 00:00:00 | 2001-08-01 | 474,600 | 23.97 | 24.15 | 23.70 | 23.90 | 00:00:00 | 2001-08-02 | 336,100 | 24.05 | 24.05 | 23.62 | 23.69 | 00:00:00 | 2001-08-03 | 252,400 | 23.71 | 24.00 | 23.34 | 23.87 | 00:00:00 | 2001-08-06 | 331,200 | 23.85 | 23.95 | 23.40 | 23.70 | 00:00:00 | 2001-08-07 | 252,100 | 23.85 | 23.99 | 23.76 | 23.87 | 00:00:00 | 2001-08-08 | 340,800 | 23.97 | 23.97 | 23.59 | 23.64 | 00:00:00 | 2001-08-09 | 225,700 | 23.63 | 23.79 | 23.37 | 23.44 | 00:00:00 | 2001-08-10 | 192,600 | 23.43 | 23.88 | 23.25 | 23.80 | 00:00:00 | 2001-08-13 | 306,300 | 23.60 | 23.67 | 23.32 | 23.60 | 00:00:00 | 2001-08-14 | 326,600 | 23.65 | 23.86 | 23.55 | 23.80 | 00:00:00 | 2001-08-15 | 481,300 | 23.89 | 23.89 | 23.60 | 23.68 | 00:00:00 | 2001-08-16 | 210,100 | 23.80 | 23.89 | 23.52 | 23.82 | 00:00:00 | 2001-08-17 | 385,100 | 23.72 | 23.75 | 23.40 | 23.50 | 00:00:00 | 2001-08-20 | 188,800 | 23.40 | 23.94 | 23.38 | 23.94 | 00:00:00 | 2001-08-21 | 518,600 | 24.00 | 24.25 | 23.92 | 24.06 | 00:00:00 | 2001-08-22 | 258,600 | 23.90 | 24.35 | 23.80 | 24.10 | 00:00:00 | 2001-08-23 | 356,600 | 23.90 | 24.22 | 23.90 | 24.16 | 00:00:00 | 2001-08-24 | 236,500 | 24.17 | 24.35 | 23.90 | 24.23 | 00:00:00 | 2001-08-27 | 237,700 | 24.08 | 24.30 | 23.90 | 24.12 | 00:00:00 | 2001-08-28 | 178,000 | 23.92 | 24.04 | 23.80 | 23.99 | 00:00:00 | 2001-08-29 | 266,400 | 24.18 | 24.19 | 23.80 | 23.91 | 00:00:00 | 2001-08-30 | 574,900 | 23.91 | 24.00 | 22.97 | 23.09 | 00:00:00 | 2001-08-31 | 245,900 | 23.09 | 23.65 | 23.09 | 23.52 | 00:00:00 | 2001-09-04 | 454,800 | 23.53 | 24.45 | 23.53 | 23.96 | 00:00:00 | 2001-09-05 | 290,900 | 23.85 | 24.23 | 23.76 | 24.22 | 00:00:00 | 2001-09-06 | 251,300 | 24.00 | 24.15 | 23.83 | 23.92 | 00:00:00 | 2001-09-07 | 357,900 | 23.75 | 23.75 | 22.65 | 22.66 | 00:00:00 | 2001-09-10 | 610,900 | 22.51 | 22.60 | 21.90 | 21.99 | 00:00:00 | 2001-09-17 | 769,600 | 19.00 | 19.92 | 18.96 | 19.71 | 00:00:00 | 2001-09-18 | 637,900 | 19.90 | 20.00 | 19.50 | 19.77 | 00:00:00 | 2001-09-19 | 1,058,100 | 19.77 | 19.77 | 17.29 | 17.90 | 00:00:00 | 2001-09-20 | 981,700 | 18.00 | 18.10 | 17.38 | 17.47 | 00:00:00 | 2001-09-21 | 2,100,500 | 17.00 | 17.24 | 16.85 | 17.00 | 00:00:00 | 2001-09-24 | 735,200 | 17.01 | 17.69 | 17.01 | 17.50 | 00:00:00 | 2001-09-25 | 523,200 | 17.55 | 18.69 | 17.52 | 18.64 | 00:00:00 | 2001-09-26 | 865,000 | 18.64 | 18.80 | 18.23 | 18.43 | 00:00:00 | 2001-09-27 | 448,100 | 18.40 | 18.50 | 18.01 | 18.40 | 00:00:00 | 2001-09-28 | 690,500 | 18.65 | 19.54 | 18.60 | 19.50 | 00:00:00 | 2001-10-01 | 419,900 | 19.30 | 19.38 | 19.00 | 19.38 | 00:00:00 | 2001-10-02 | 255,800 | 19.38 | 19.51 | 19.25 | 19.42 | 00:00:00 | 2001-10-03 | 553,500 | 19.55 | 20.62 | 19.45 | 20.51 | 00:00:00 | 2001-10-04 | 780,300 | 20.51 | 21.05 | 20.51 | 20.92 | 00:00:00 | 2001-10-05 | 438,700 | 21.15 | 21.25 | 20.41 | 20.99 | 00:00:00 | 2001-10-08 | 253,300 | 21.00 | 21.00 | 20.50 | 20.60 | 00:00:00 | 2001-10-09 | 205,400 | 20.60 | 21.00 | 20.20 | 20.78 | 00:00:00 | 2001-10-10 | 255,500 | 20.95 | 22.06 | 20.64 | 21.98 | 00:00:00 | 2001-10-11 | 379,600 | 21.99 | 22.75 | 21.99 | 22.49 | 00:00:00 | 2001-10-12 | 300,800 | 22.35 | 22.48 | 21.95 | 22.20 | 00:00:00 | 2001-10-15 | 342,200 | 22.25 | 22.25 | 21.90 | 22.04 | 00:00:00 | 2001-10-16 | 390,000 | 22.40 | 22.75 | 21.90 | 22.69 | 00:00:00 | 2001-10-17 | 377,100 | 22.69 | 22.88 | 21.76 | 21.90 | 00:00:00 | 2001-10-18 | 492,100 | 21.65 | 21.90 | 20.90 | 21.08 | 00:00:00 | 2001-10-19 | 236,500 | 21.20 | 21.35 | 20.67 | 21.34 | 00:00:00 | 2001-10-22 | 408,700 | 21.35 | 21.75 | 21.35 | 21.64 | 00:00:00 | 2001-10-23 | 294,100 | 21.80 | 21.86 | 21.35 | 21.54 | 00:00:00 | 2001-10-24 | 371,300 | 21.60 | 21.80 | 21.50 | 21.74 | 00:00:00 | 2001-10-25 | 265,000 | 21.65 | 21.65 | 21.13 | 21.49 | 00:00:00 | 2001-10-26 | 599,500 | 21.24 | 22.35 | 21.24 | 22.29 | 00:00:00 | 2001-10-29 | 391,600 | 22.80 | 22.80 | 21.72 | 22.05 | 00:00:00 | 2001-10-30 | 908,800 | 22.29 | 22.29 | 21.30 | 21.50 | 00:00:00 | 2001-10-31 | 1,039,200 | 22.50 | 22.50 | 21.65 | 21.67 | 00:00:00 | 2001-11-01 | 586,800 | 21.90 | 22.40 | 21.54 | 22.23 | 00:00:00 | 2001-11-02 | 544,200 | 22.23 | 22.25 | 21.65 | 21.81 | 00:00:00 | 2001-11-05 | 303,900 | 22.00 | 22.47 | 22.00 | 22.29 | 00:00:00 | 2001-11-06 | 384,100 | 22.20 | 22.78 | 22.11 | 22.70 | 00:00:00 | 2001-11-07 | 279,900 | 22.74 | 22.90 | 22.51 | 22.87 | 00:00:00 | 2001-11-08 | 247,600 | 22.87 | 23.03 | 22.35 | 22.38 | 00:00:00 | 2001-11-09 | 218,300 | 22.60 | 22.77 | 22.15 | 22.24 | 00:00:00 | 2001-11-12 | 256,000 | 22.25 | 22.70 | 22.02 | 22.43 | 00:00:00 | 2001-11-13 | 381,200 | 22.67 | 23.00 | 22.50 | 22.80 | 00:00:00 | 2001-11-14 | 400,400 | 22.80 | 23.25 | 22.80 | 23.25 | 00:00:00 | 2001-11-15 | 503,000 | 23.25 | 23.39 | 23.00 | 23.32 | 00:00:00 | 2001-11-16 | 301,300 | 23.38 | 23.38 | 22.82 | 22.91 | 00:00:00 | 2001-11-19 | 755,300 | 22.99 | 23.35 | 22.85 | 23.00 | 00:00:00 | 2001-11-20 | 385,700 | 23.00 | 23.00 | 22.52 | 22.80 | 00:00:00 | 2001-11-21 | 239,300 | 22.80 | 22.80 | 22.35 | 22.47 | 00:00:00 | 2001-11-23 | 123,200 | 22.57 | 22.62 | 22.36 | 22.52 | 00:00:00 | 2001-11-26 | 318,700 | 22.55 | 22.75 | 22.42 | 22.48 | 00:00:00 | 2001-11-27 | 898,300 | 22.50 | 22.50 | 21.78 | 21.79 | 00:00:00 | 2001-11-28 | 455,500 | 21.80 | 21.86 | 21.45 | 21.63 | 00:00:00 | 2001-11-29 | 413,600 | 21.65 | 21.79 | 21.48 | 21.65 | 00:00:00 | 2001-11-30 | 473,800 | 21.89 | 21.90 | 21.64 | 21.64 | 00:00:00 | 2001-12-03 | 286,000 | 21.65 | 21.80 | 21.40 | 21.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|