|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 283,500 | 26.43 | 26.56 | 26.15 | 26.18 | 00:00:00 | 2002-05-29 | 140,100 | 26.20 | 26.29 | 25.97 | 26.11 | 00:00:00 | 2002-05-30 | 292,300 | 26.02 | 26.46 | 25.84 | 26.07 | 00:00:00 | 2002-05-31 | 521,200 | 26.10 | 26.93 | 26.07 | 26.32 | 00:00:00 | 2002-06-03 | 381,400 | 26.32 | 26.32 | 25.86 | 25.87 | 00:00:00 | 2002-06-04 | 351,700 | 25.75 | 25.80 | 25.10 | 25.34 | 00:00:00 | 2002-06-05 | 445,100 | 25.15 | 25.49 | 25.05 | 25.44 | 00:00:00 | 2002-06-06 | 356,400 | 24.98 | 25.33 | 24.95 | 25.02 | 00:00:00 | 2002-06-07 | 363,600 | 24.90 | 25.71 | 24.78 | 25.26 | 00:00:00 | 2002-06-10 | 229,900 | 25.30 | 25.75 | 25.14 | 25.44 | 00:00:00 | 2002-06-11 | 360,800 | 25.35 | 26.00 | 25.35 | 25.45 | 00:00:00 | 2002-06-12 | 348,700 | 25.25 | 25.93 | 25.25 | 25.40 | 00:00:00 | 2002-06-13 | 399,500 | 25.45 | 25.45 | 24.68 | 24.69 | 00:00:00 | 2002-06-14 | 443,300 | 24.70 | 24.73 | 23.92 | 24.28 | 00:00:00 | 2002-06-17 | 499,500 | 24.35 | 24.88 | 24.31 | 24.82 | 00:00:00 | 2002-06-18 | 342,500 | 24.85 | 25.18 | 24.55 | 24.74 | 00:00:00 | 2002-06-19 | 408,800 | 24.74 | 25.35 | 24.60 | 24.91 | 00:00:00 | 2002-06-20 | 317,700 | 24.87 | 25.36 | 24.80 | 24.87 | 00:00:00 | 2002-06-21 | 426,700 | 24.55 | 25.03 | 24.55 | 24.75 | 00:00:00 | 2002-06-24 | 325,600 | 24.80 | 24.89 | 24.23 | 24.60 | 00:00:00 | 2002-06-25 | 497,100 | 24.80 | 24.99 | 24.00 | 24.20 | 00:00:00 | 2002-06-26 | 519,300 | 24.20 | 24.32 | 23.75 | 24.09 | 00:00:00 | 2002-06-27 | 579,300 | 24.00 | 24.25 | 23.40 | 23.72 | 00:00:00 | 2002-06-28 | 985,000 | 23.73 | 24.15 | 23.40 | 23.40 | 00:00:00 | 2002-07-01 | 521,100 | 23.50 | 23.79 | 23.05 | 23.19 | 00:00:00 | 2002-07-02 | 1,126,000 | 22.94 | 23.60 | 22.92 | 23.39 | 00:00:00 | 2002-07-03 | 820,000 | 23.30 | 23.40 | 21.50 | 22.71 | 00:00:00 | 2002-07-05 | 368,100 | 22.71 | 23.50 | 22.59 | 23.34 | 00:00:00 | 2002-07-08 | 349,900 | 23.57 | 24.00 | 23.50 | 23.86 | 00:00:00 | 2002-07-09 | 490,400 | 23.86 | 24.12 | 22.96 | 22.96 | 00:00:00 | 2002-07-10 | 605,200 | 23.10 | 23.28 | 22.42 | 22.44 | 00:00:00 | 2002-07-11 | 492,100 | 22.20 | 22.89 | 21.85 | 22.19 | 00:00:00 | 2002-07-12 | 500,600 | 21.94 | 22.35 | 21.62 | 21.79 | 00:00:00 | 2002-07-15 | 432,600 | 21.70 | 21.81 | 20.49 | 21.71 | 00:00:00 | 2002-07-16 | 1,019,200 | 21.80 | 21.80 | 19.98 | 20.03 | 00:00:00 | 2002-07-17 | 1,071,100 | 20.25 | 20.70 | 19.51 | 19.75 | 00:00:00 | 2002-07-18 | 1,421,000 | 21.50 | 21.50 | 20.75 | 21.24 | 00:00:00 | 2002-07-19 | 1,014,100 | 21.24 | 21.27 | 20.41 | 20.56 | 00:00:00 | 2002-07-22 | 858,300 | 20.10 | 20.75 | 19.89 | 19.89 | 00:00:00 | 2002-07-23 | 741,700 | 19.89 | 20.70 | 19.75 | 20.08 | 00:00:00 | 2002-07-24 | 731,700 | 20.00 | 21.00 | 19.77 | 20.78 | 00:00:00 | 2002-07-25 | 959,200 | 20.80 | 21.75 | 20.45 | 21.62 | 00:00:00 | 2002-07-26 | 485,000 | 21.62 | 21.77 | 21.00 | 21.45 | 00:00:00 | 2002-07-29 | 408,900 | 21.95 | 22.98 | 21.72 | 22.93 | 00:00:00 | 2002-07-30 | 677,800 | 22.60 | 23.18 | 22.41 | 22.72 | 00:00:00 | 2002-07-31 | 431,600 | 22.85 | 22.94 | 22.30 | 22.49 | 00:00:00 | 2002-08-01 | 533,500 | 22.50 | 22.74 | 21.85 | 22.24 | 00:00:00 | 2002-08-02 | 486,300 | 22.25 | 22.25 | 21.10 | 21.44 | 00:00:00 | 2002-08-05 | 523,700 | 21.35 | 21.55 | 21.05 | 21.17 | 00:00:00 | 2002-08-06 | 597,900 | 21.25 | 22.09 | 21.25 | 21.72 | 00:00:00 | 2002-08-07 | 333,300 | 22.23 | 22.29 | 21.30 | 21.99 | 00:00:00 | 2002-08-08 | 404,400 | 21.99 | 22.43 | 21.66 | 22.43 | 00:00:00 | 2002-08-09 | 329,400 | 22.36 | 22.60 | 21.97 | 22.36 | 00:00:00 | 2002-08-12 | 315,000 | 22.36 | 22.39 | 21.85 | 22.24 | 00:00:00 | 2002-08-13 | 489,800 | 22.18 | 22.58 | 21.89 | 21.92 | 00:00:00 | 2002-08-14 | 534,100 | 22.00 | 22.90 | 21.67 | 22.78 | 00:00:00 | 2002-08-15 | 575,500 | 22.92 | 23.75 | 22.92 | 23.74 | 00:00:00 | 2002-08-16 | 494,600 | 23.50 | 23.76 | 23.00 | 23.73 | 00:00:00 | 2002-08-19 | 368,300 | 23.65 | 24.21 | 23.60 | 24.07 | 00:00:00 | 2002-08-20 | 332,900 | 24.07 | 24.13 | 23.77 | 23.93 | 00:00:00 | 2002-08-21 | 285,300 | 24.10 | 24.20 | 23.68 | 23.99 | 00:00:00 | 2002-08-22 | 358,000 | 24.08 | 24.31 | 23.89 | 24.25 | 00:00:00 | 2002-08-23 | 296,900 | 24.25 | 24.35 | 23.94 | 24.03 | 00:00:00 | 2002-08-26 | 239,400 | 24.10 | 24.20 | 23.76 | 24.10 | 00:00:00 | 2002-08-27 | 412,100 | 24.09 | 24.34 | 23.81 | 24.11 | 00:00:00 | 2002-08-28 | 248,900 | 23.98 | 23.99 | 23.70 | 23.75 | 00:00:00 | 2002-08-29 | 627,600 | 23.50 | 23.55 | 23.14 | 23.23 | 00:00:00 | 2002-08-30 | 628,000 | 23.55 | 23.78 | 23.15 | 23.15 | 00:00:00 | 2002-09-03 | 872,400 | 23.16 | 23.25 | 22.21 | 22.39 | 00:00:00 | 2002-09-04 | 376,600 | 22.38 | 23.18 | 22.36 | 23.09 | 00:00:00 | 2002-09-05 | 339,800 | 22.60 | 23.03 | 22.60 | 22.90 | 00:00:00 | 2002-09-06 | 331,000 | 23.00 | 23.15 | 22.85 | 22.98 | 00:00:00 | 2002-09-09 | 265,800 | 22.80 | 23.52 | 22.70 | 23.33 | 00:00:00 | 2002-09-10 | 327,100 | 23.34 | 23.81 | 23.07 | 23.29 | 00:00:00 | 2002-09-11 | 186,700 | 23.56 | 23.81 | 23.24 | 23.34 | 00:00:00 | 2002-09-12 | 2,623,400 | 21.00 | 21.49 | 20.22 | 21.41 | 00:00:00 | 2002-09-13 | 855,900 | 21.16 | 21.29 | 20.80 | 21.14 | 00:00:00 | 2002-09-16 | 686,000 | 20.85 | 21.50 | 20.85 | 21.40 | 00:00:00 | 2002-09-17 | 579,100 | 21.50 | 22.00 | 21.09 | 21.16 | 00:00:00 | 2002-09-18 | 746,500 | 21.00 | 21.25 | 20.51 | 20.97 | 00:00:00 | 2002-09-19 | 539,800 | 20.97 | 21.14 | 20.51 | 20.70 | 00:00:00 | 2002-09-20 | 940,100 | 20.65 | 21.00 | 20.61 | 21.00 | 00:00:00 | 2002-09-23 | 876,200 | 20.95 | 21.08 | 20.71 | 20.82 | 00:00:00 | 2002-09-24 | 925,100 | 20.65 | 20.65 | 19.85 | 20.15 | 00:00:00 | 2002-09-25 | 762,400 | 20.20 | 20.63 | 19.95 | 20.44 | 00:00:00 | 2002-09-26 | 712,600 | 20.45 | 20.95 | 20.44 | 20.80 | 00:00:00 | 2002-09-27 | 467,900 | 20.80 | 21.10 | 20.20 | 20.31 | 00:00:00 | 2002-09-30 | 636,600 | 19.80 | 20.04 | 19.42 | 19.79 | 00:00:00 | 2002-10-01 | 515,700 | 19.90 | 20.26 | 19.40 | 20.25 | 00:00:00 | 2002-10-02 | 578,700 | 20.10 | 20.30 | 19.58 | 19.58 | 00:00:00 | 2002-10-03 | 780,500 | 19.66 | 20.00 | 19.27 | 19.76 | 00:00:00 | 2002-10-04 | 872,500 | 19.90 | 20.13 | 19.28 | 20.07 | 00:00:00 | 2002-10-07 | 768,600 | 20.20 | 20.20 | 19.25 | 19.45 | 00:00:00 | 2002-10-08 | 679,900 | 19.46 | 20.03 | 19.05 | 19.62 | 00:00:00 | 2002-10-09 | 942,800 | 19.65 | 19.68 | 18.84 | 18.90 | 00:00:00 | 2002-10-10 | 685,000 | 19.00 | 19.70 | 18.60 | 19.55 | 00:00:00 | 2002-10-11 | 468,900 | 19.54 | 20.75 | 19.54 | 20.28 | 00:00:00 | 2002-10-14 | 623,000 | 20.43 | 20.60 | 20.03 | 20.17 | 00:00:00 | 2002-10-15 | 456,700 | 20.49 | 21.53 | 20.43 | 21.52 | 00:00:00 | 2002-10-16 | 419,600 | 21.52 | 21.65 | 20.62 | 20.81 | 00:00:00 | 2002-10-17 | 1,140,000 | 21.70 | 22.30 | 21.20 | 22.21 | 00:00:00 | 2002-10-18 | 661,600 | 21.75 | 22.10 | 21.61 | 22.10 | 00:00:00 | 2002-10-21 | 1,134,300 | 22.07 | 22.58 | 21.54 | 22.36 | 00:00:00 | 2002-10-22 | 665,500 | 22.35 | 22.35 | 21.60 | 21.80 | 00:00:00 | 2002-10-23 | 538,100 | 21.80 | 21.94 | 21.47 | 21.87 | 00:00:00 | 2002-10-24 | 586,800 | 22.00 | 22.30 | 21.65 | 21.71 | 00:00:00 | 2002-10-25 | 311,500 | 21.75 | 22.10 | 21.53 | 22.02 | 00:00:00 | 2002-10-28 | 465,500 | 22.15 | 22.30 | 21.50 | 21.59 | 00:00:00 | 2002-10-29 | 419,400 | 21.55 | 21.64 | 21.02 | 21.40 | 00:00:00 | 2002-10-30 | 830,200 | 21.40 | 21.44 | 20.93 | 21.00 | 00:00:00 | 2002-10-31 | 696,100 | 21.05 | 21.13 | 20.70 | 20.85 | 00:00:00 | 2002-11-01 | 539,500 | 20.60 | 21.03 | 20.55 | 20.80 | 00:00:00 | 2002-11-04 | 638,900 | 21.00 | 21.24 | 20.70 | 20.87 | 00:00:00 | 2002-11-05 | 417,700 | 20.80 | 21.14 | 20.72 | 21.05 | 00:00:00 | 2002-11-06 | 627,900 | 21.15 | 21.18 | 20.62 | 21.07 | 00:00:00 | 2002-11-07 | 726,600 | 21.04 | 21.13 | 20.50 | 20.70 | 00:00:00 | 2002-11-08 | 676,100 | 20.90 | 21.05 | 20.69 | 20.80 | 00:00:00 | 2002-11-11 | 306,800 | 20.50 | 20.65 | 20.24 | 20.31 | 00:00:00 | 2002-11-12 | 402,300 | 20.31 | 21.15 | 20.30 | 20.87 | 00:00:00 | 2002-11-13 | 467,000 | 20.75 | 21.18 | 20.36 | 21.06 | 00:00:00 | 2002-11-14 | 463,900 | 21.31 | 21.90 | 21.24 | 21.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|