|
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 | 2002-11-14 | 463,900 | 21.31 | 21.90 | 21.24 | 21.76 | 00:00:00 | 2002-11-15 | 347,800 | 21.51 | 22.24 | 21.50 | 22.24 | 00:00:00 | 2002-11-18 | 321,400 | 22.24 | 22.37 | 21.85 | 21.85 | 00:00:00 | 2002-11-19 | 445,900 | 21.85 | 22.01 | 21.50 | 21.71 | 00:00:00 | 2002-11-20 | 503,400 | 21.70 | 22.38 | 21.61 | 22.31 | 00:00:00 | 2002-11-21 | 565,800 | 21.99 | 22.98 | 21.70 | 22.94 | 00:00:00 | 2002-11-22 | 456,000 | 22.50 | 22.95 | 22.50 | 22.78 | 00:00:00 | 2002-11-25 | 425,400 | 22.83 | 23.21 | 22.70 | 23.14 | 00:00:00 | 2002-11-26 | 650,000 | 23.11 | 23.21 | 22.70 | 23.01 | 00:00:00 | 2002-11-27 | 289,800 | 22.96 | 23.92 | 22.95 | 23.74 | 00:00:00 | 2002-11-29 | 177,400 | 23.74 | 23.90 | 23.65 | 23.87 | 00:00:00 | 2002-12-02 | 435,900 | 23.98 | 24.15 | 23.12 | 23.61 | 00:00:00 | 2002-12-03 | 368,300 | 23.50 | 23.51 | 22.96 | 23.10 | 00:00:00 | 2002-12-04 | 576,600 | 23.11 | 23.26 | 22.86 | 23.07 | 00:00:00 | 2002-12-05 | 272,100 | 23.25 | 23.35 | 22.70 | 22.96 | 00:00:00 | 2002-12-06 | 290,800 | 22.96 | 23.45 | 22.76 | 23.12 | 00:00:00 | 2002-12-09 | 432,500 | 22.99 | 23.14 | 22.54 | 22.65 | 00:00:00 | 2002-12-10 | 378,100 | 22.66 | 22.74 | 22.42 | 22.70 | 00:00:00 | 2002-12-11 | 580,000 | 22.57 | 22.59 | 22.15 | 22.43 | 00:00:00 | 2002-12-12 | 830,100 | 22.62 | 22.67 | 22.26 | 22.44 | 00:00:00 | 2002-12-13 | 681,500 | 22.26 | 23.02 | 22.10 | 22.75 | 00:00:00 | 2002-12-16 | 566,000 | 22.84 | 23.40 | 22.77 | 23.35 | 00:00:00 | 2002-12-17 | 208,500 | 23.25 | 23.45 | 23.06 | 23.06 | 00:00:00 | 2002-12-18 | 407,900 | 23.04 | 23.07 | 22.75 | 22.94 | 00:00:00 | 2002-12-19 | 798,600 | 22.79 | 23.14 | 22.59 | 22.65 | 00:00:00 | 2002-12-20 | 796,900 | 22.65 | 22.79 | 22.50 | 22.64 | 00:00:00 | 2002-12-23 | 356,100 | 22.69 | 22.90 | 22.60 | 22.69 | 00:00:00 | 2002-12-24 | 136,800 | 22.69 | 22.70 | 22.45 | 22.48 | 00:00:00 | 2002-12-26 | 271,400 | 22.48 | 22.85 | 22.42 | 22.63 | 00:00:00 | 2002-12-27 | 485,800 | 22.57 | 22.62 | 22.24 | 22.28 | 00:00:00 | 2002-12-30 | 439,500 | 22.40 | 22.42 | 22.05 | 22.30 | 00:00:00 | 2002-12-31 | 533,600 | 22.30 | 22.44 | 21.95 | 22.44 | 00:00:00 | 2003-01-02 | 434,000 | 22.56 | 23.15 | 22.42 | 23.08 | 00:00:00 | 2003-01-03 | 353,300 | 22.96 | 22.99 | 22.52 | 22.66 | 00:00:00 | 2003-01-06 | 574,300 | 22.86 | 22.99 | 22.70 | 22.75 | 00:00:00 | 2003-01-07 | 594,500 | 22.76 | 22.76 | 22.05 | 22.52 | 00:00:00 | 2003-01-08 | 390,800 | 22.55 | 22.56 | 22.25 | 22.30 | 00:00:00 | 2003-01-09 | 360,600 | 22.42 | 22.75 | 22.42 | 22.70 | 00:00:00 | 2003-01-10 | 380,700 | 22.50 | 22.68 | 22.35 | 22.50 | 00:00:00 | 2003-01-13 | 292,700 | 22.75 | 22.75 | 22.20 | 22.20 | 00:00:00 | 2003-01-14 | 432,500 | 22.19 | 22.45 | 21.98 | 22.33 | 00:00:00 | 2003-01-15 | 348,500 | 22.28 | 22.28 | 21.91 | 21.94 | 00:00:00 | 2003-01-16 | 435,800 | 22.19 | 22.57 | 22.06 | 22.06 | 00:00:00 | 2003-01-17 | 536,100 | 21.75 | 22.10 | 21.55 | 21.57 | 00:00:00 | 2003-01-21 | 353,300 | 21.40 | 21.65 | 21.07 | 21.08 | 00:00:00 | 2003-01-22 | 410,900 | 21.12 | 21.34 | 20.99 | 21.01 | 00:00:00 | 2003-01-23 | 371,400 | 21.13 | 21.54 | 21.04 | 21.41 | 00:00:00 | 2003-01-24 | 280,100 | 21.40 | 21.40 | 20.95 | 21.08 | 00:00:00 | 2003-01-27 | 327,100 | 21.00 | 21.10 | 20.63 | 20.72 | 00:00:00 | 2003-01-28 | 350,600 | 20.70 | 20.95 | 20.58 | 20.72 | 00:00:00 | 2003-01-29 | 391,300 | 20.45 | 20.99 | 20.34 | 20.81 | 00:00:00 | 2003-01-30 | 863,700 | 20.82 | 20.82 | 19.50 | 20.25 | 00:00:00 | 2003-01-31 | 762,600 | 20.19 | 20.32 | 20.12 | 20.20 | 00:00:00 | 2003-02-03 | 616,000 | 20.25 | 20.50 | 20.13 | 20.20 | 00:00:00 | 2003-02-04 | 806,800 | 20.15 | 20.17 | 19.77 | 20.00 | 00:00:00 | 2003-02-05 | 1,104,000 | 20.12 | 20.34 | 19.92 | 19.92 | 00:00:00 | 2003-02-06 | 819,700 | 19.95 | 20.16 | 19.75 | 19.95 | 00:00:00 | 2003-02-07 | 615,400 | 19.99 | 20.12 | 19.57 | 19.57 | 00:00:00 | 2003-02-10 | 1,012,100 | 19.67 | 19.72 | 19.43 | 19.55 | 00:00:00 | 2003-02-11 | 746,200 | 19.75 | 19.88 | 19.47 | 19.58 | 00:00:00 | 2003-02-12 | 704,700 | 19.52 | 19.70 | 19.13 | 19.13 | 00:00:00 | 2003-02-13 | 700,800 | 19.24 | 19.45 | 18.90 | 19.15 | 00:00:00 | 2003-02-14 | 566,200 | 19.25 | 19.59 | 19.10 | 19.59 | 00:00:00 | 2003-02-18 | 512,000 | 19.62 | 20.10 | 19.62 | 20.07 | 00:00:00 | 2003-02-19 | 401,100 | 19.87 | 19.98 | 19.68 | 19.85 | 00:00:00 | 2003-02-20 | 504,900 | 19.72 | 19.89 | 19.45 | 19.54 | 00:00:00 | 2003-02-21 | 539,000 | 19.67 | 19.69 | 19.25 | 19.46 | 00:00:00 | 2003-02-24 | 561,800 | 19.50 | 19.55 | 18.95 | 18.95 | 00:00:00 | 2003-02-25 | 953,500 | 18.90 | 19.06 | 18.80 | 19.00 | 00:00:00 | 2003-02-26 | 647,800 | 19.07 | 19.10 | 18.55 | 18.65 | 00:00:00 | 2003-02-27 | 600,100 | 18.78 | 19.09 | 18.69 | 19.00 | 00:00:00 | 2003-02-28 | 635,800 | 19.25 | 19.40 | 19.00 | 19.06 | 00:00:00 | 2003-03-03 | 1,035,100 | 19.14 | 19.27 | 18.90 | 19.06 | 00:00:00 | 2003-03-04 | 843,200 | 18.97 | 19.00 | 18.35 | 18.35 | 00:00:00 | 2003-03-05 | 535,700 | 18.36 | 18.68 | 18.35 | 18.68 | 00:00:00 | 2003-03-06 | 569,800 | 18.75 | 18.88 | 18.38 | 18.49 | 00:00:00 | 2003-03-07 | 801,200 | 18.15 | 18.60 | 18.15 | 18.38 | 00:00:00 | 2003-03-10 | 764,900 | 18.38 | 18.40 | 17.82 | 17.86 | 00:00:00 | 2003-03-11 | 729,300 | 18.00 | 18.17 | 17.55 | 17.61 | 00:00:00 | 2003-03-12 | 684,900 | 17.44 | 17.56 | 17.16 | 17.40 | 00:00:00 | 2003-03-13 | 868,300 | 17.60 | 18.15 | 17.37 | 18.13 | 00:00:00 | 2003-03-14 | 1,016,000 | 18.14 | 18.40 | 17.40 | 17.95 | 00:00:00 | 2003-03-17 | 1,218,200 | 17.75 | 18.41 | 17.50 | 18.40 | 00:00:00 | 2003-03-18 | 847,900 | 18.84 | 18.96 | 18.45 | 18.78 | 00:00:00 | 2003-03-19 | 599,900 | 18.78 | 19.10 | 18.70 | 19.10 | 00:00:00 | 2003-03-20 | 626,200 | 19.10 | 19.24 | 18.75 | 19.01 | 00:00:00 | 2003-03-21 | 687,900 | 19.10 | 19.85 | 19.09 | 19.78 | 00:00:00 | 2003-03-24 | 481,600 | 19.79 | 19.79 | 18.90 | 19.11 | 00:00:00 | 2003-03-25 | 430,100 | 19.19 | 19.40 | 18.97 | 19.37 | 00:00:00 | 2003-03-26 | 511,800 | 19.32 | 19.33 | 18.94 | 19.04 | 00:00:00 | 2003-03-27 | 384,300 | 19.05 | 19.15 | 18.80 | 19.05 | 00:00:00 | 2003-03-28 | 325,800 | 18.85 | 18.94 | 18.70 | 18.77 | 00:00:00 | 2003-03-31 | 774,700 | 18.57 | 18.64 | 18.22 | 18.28 | 00:00:00 | 2003-04-01 | 751,000 | 18.53 | 18.53 | 18.25 | 18.44 | 00:00:00 | 2003-04-02 | 450,200 | 18.89 | 19.24 | 18.81 | 19.19 | 00:00:00 | 2003-04-03 | 367,200 | 19.33 | 19.33 | 19.01 | 19.13 | 00:00:00 | 2003-04-04 | 326,600 | 19.25 | 19.37 | 19.06 | 19.20 | 00:00:00 | 2003-04-07 | 468,300 | 19.70 | 19.78 | 19.30 | 19.35 | 00:00:00 | 2003-04-08 | 412,300 | 19.23 | 19.35 | 19.06 | 19.19 | 00:00:00 | 2003-04-09 | 408,100 | 19.12 | 19.45 | 18.76 | 18.79 | 00:00:00 | 2003-04-10 | 398,200 | 19.00 | 19.00 | 18.69 | 18.84 | 00:00:00 | 2003-04-11 | 315,100 | 19.19 | 19.91 | 18.80 | 18.90 | 00:00:00 | 2003-04-14 | 279,100 | 19.10 | 19.49 | 18.80 | 19.43 | 00:00:00 | 2003-04-15 | 508,700 | 19.43 | 19.74 | 19.30 | 19.73 | 00:00:00 | 2003-04-16 | 474,200 | 19.85 | 19.92 | 19.51 | 19.55 | 00:00:00 | 2003-04-17 | 350,800 | 19.56 | 19.97 | 19.50 | 19.85 | 00:00:00 | 2003-04-21 | 523,100 | 19.69 | 19.89 | 19.61 | 19.71 | 00:00:00 | 2003-04-22 | 477,700 | 19.72 | 20.35 | 19.55 | 20.33 | 00:00:00 | 2003-04-23 | 410,600 | 20.24 | 20.36 | 20.02 | 20.32 | 00:00:00 | 2003-04-24 | 468,100 | 20.32 | 20.50 | 20.21 | 20.32 | 00:00:00 | 2003-04-25 | 679,500 | 20.52 | 20.52 | 20.16 | 20.22 | 00:00:00 | 2003-04-28 | 366,600 | 20.22 | 20.61 | 20.10 | 20.58 | 00:00:00 | 2003-04-29 | 602,600 | 20.33 | 20.78 | 20.23 | 20.68 | 00:00:00 | 2003-04-30 | 582,700 | 20.68 | 20.84 | 20.39 | 20.65 | 00:00:00 | 2003-05-01 | 449,800 | 20.50 | 20.50 | 19.89 | 20.31 | 00:00:00 | 2003-05-02 | 343,000 | 20.31 | 20.71 | 20.15 | 20.64 | 00:00:00 | 2003-05-05 | 266,300 | 20.64 | 20.64 | 20.29 | 20.29 | 00:00:00 | 2003-05-06 | 278,400 | 20.35 | 20.78 | 20.33 | 20.62 | 00:00:00 | 2003-05-07 | 483,900 | 20.47 | 20.88 | 20.33 | 20.88 | 00:00:00 | 2003-05-08 | 735,800 | 20.68 | 20.97 | 20.54 | 20.92 | 00:00:00 | 2003-05-09 | 564,800 | 20.92 | 21.07 | 20.79 | 21.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|