TR4DER - Leggett & Platt [LEG] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	362,000	21.25	21.37	20.06	20.56	00:00:00
2000-01-04	561,400	20.31	20.31	19.44	19.50	00:00:00
2000-01-05	870,500	19.62	19.75	19.00	19.50	00:00:00
2000-01-06	780,000	19.31	19.62	19.06	19.44	00:00:00
2000-01-07	488,400	19.50	19.75	19.06	19.75	00:00:00
2000-01-10	438,400	19.87	19.94	19.06	19.69	00:00:00
2000-01-11	403,400	19.50	20.19	19.50	19.81	00:00:00
2000-01-12	421,700	19.81	19.87	19.19	19.19	00:00:00
2000-01-13	473,400	19.19	19.25	18.69	19.19	00:00:00
2000-01-14	342,300	19.25	19.44	18.87	19.31	00:00:00
2000-01-18	373,400	19.12	19.31	18.94	19.31	00:00:00
2000-01-19	333,600	19.25	19.31	18.94	19.00	00:00:00
2000-01-20	496,700	18.94	19.06	18.37	18.50	00:00:00
2000-01-21	661,700	19.00	19.12	18.50	19.06	00:00:00
2000-01-24	295,300	19.12	19.31	18.50	18.69	00:00:00
2000-01-25	471,900	18.56	18.69	17.81	18.06	00:00:00
2000-01-26	533,600	18.25	18.44	17.62	18.19	00:00:00
2000-01-27	362,700	18.00	18.56	17.75	18.12	00:00:00
2000-01-28	358,800	18.12	18.25	17.75	17.94	00:00:00
2000-01-31	502,500	17.81	18.00	17.56	18.00	00:00:00
2000-02-01	705,000	17.87	18.50	17.37	18.25	00:00:00
2000-02-02	472,300	18.00	18.00	17.56	17.69	00:00:00
2000-02-03	598,800	17.75	18.50	17.69	18.19	00:00:00
2000-02-04	584,500	17.94	18.37	17.56	17.62	00:00:00
2000-02-07	520,600	17.56	17.62	17.00	17.31	00:00:00
2000-02-08	306,900	17.56	17.75	17.25	17.50	00:00:00
2000-02-09	553,600	17.25	18.00	17.06	17.31	00:00:00
2000-02-10	432,800	17.44	17.44	16.94	17.06	00:00:00
2000-02-11	387,000	16.94	17.25	16.69	16.75	00:00:00
2000-02-14	463,000	17.00	17.31	16.69	16.75	00:00:00
2000-02-15	911,400	16.75	16.81	16.31	16.50	00:00:00
2000-02-16	445,300	16.56	17.00	16.56	16.81	00:00:00
2000-02-17	313,700	16.87	17.06	16.62	16.81	00:00:00
2000-02-18	553,000	16.56	16.81	16.06	16.25	00:00:00
2000-02-22	338,100	16.50	16.69	16.19	16.31	00:00:00
2000-02-23	393,600	16.19	16.44	16.00	16.31	00:00:00
2000-02-24	910,600	16.31	16.56	16.06	16.06	00:00:00
2000-02-25	697,500	16.12	16.44	15.94	16.06	00:00:00
2000-02-28	620,600	16.31	16.31	15.88	16.06	00:00:00
2000-02-29	720,300	16.12	16.94	15.94	16.81	00:00:00
2000-03-01	1,230,500	16.75	16.75	16.19	16.31	00:00:00
2000-03-02	1,157,300	16.37	16.81	16.00	16.19	00:00:00
2000-03-03	494,100	16.19	16.50	15.88	16.00	00:00:00
2000-03-06	516,900	16.00	16.06	15.38	15.56	00:00:00
2000-03-07	327,700	15.56	15.81	15.25	15.44	00:00:00
2000-03-08	422,500	15.31	15.88	15.31	15.81	00:00:00
2000-03-09	872,000	15.75	16.94	15.44	16.87	00:00:00
2000-03-10	635,000	17.00	17.37	16.94	17.00	00:00:00
2000-03-13	310,300	17.06	17.06	16.50	16.81	00:00:00
2000-03-14	640,200	16.81	17.75	16.31	16.69	00:00:00
2000-03-15	803,300	16.75	18.31	16.25	18.25	00:00:00
2000-03-16	841,100	18.19	19.81	18.06	19.81	00:00:00
2000-03-17	1,120,800	21.69	21.81	19.62	20.00	00:00:00
2000-03-20	367,000	20.00	20.12	19.12	19.12	00:00:00
2000-03-21	289,800	20.12	20.12	19.44	20.00	00:00:00
2000-03-22	354,400	19.75	19.75	18.87	19.31	00:00:00
2000-03-23	487,800	19.12	19.69	18.62	19.69	00:00:00
2000-03-24	388,900	19.62	20.12	19.19	19.31	00:00:00
2000-03-27	219,500	19.56	19.75	19.19	19.31	00:00:00
2000-03-28	594,100	19.31	19.31	18.75	19.12	00:00:00
2000-03-29	660,500	19.31	20.25	19.06	20.12	00:00:00
2000-03-30	709,500	20.31	20.62	19.87	19.87	00:00:00
2000-03-31	816,600	19.94	21.56	19.94	21.50	00:00:00
2000-04-03	363,600	21.50	21.69	20.69	20.94	00:00:00
2000-04-04	455,200	21.12	21.94	20.06	21.06	00:00:00
2000-04-05	562,700	20.81	20.94	20.31	20.81	00:00:00
2000-04-06	435,200	21.00	21.75	21.00	21.37	00:00:00
2000-04-07	493,600	21.25	21.69	21.00	21.25	00:00:00
2000-04-10	416,400	21.25	21.75	21.19	21.56	00:00:00
2000-04-11	282,700	21.37	21.94	21.37	21.75	00:00:00
2000-04-12	561,100	21.87	22.19	21.75	22.00	00:00:00
2000-04-13	794,700	22.50	22.56	21.75	22.00	00:00:00
2000-04-14	687,300	22.12	22.12	21.06	21.06	00:00:00
2000-04-17	546,700	21.19	21.44	20.50	21.25	00:00:00
2000-04-18	583,300	21.25	22.00	20.94	21.44	00:00:00
2000-04-19	214,700	21.56	21.56	20.94	21.25	00:00:00
2000-04-20	383,900	21.00	21.94	20.87	21.50	00:00:00
2000-04-24	412,700	21.69	21.94	21.12	21.69	00:00:00
2000-04-25	611,900	21.75	22.37	21.69	22.25	00:00:00
2000-04-26	540,200	22.37	22.37	21.69	21.75	00:00:00
2000-04-27	554,200	21.75	21.75	21.06	21.37	00:00:00
2000-04-28	425,500	21.31	21.44	20.69	21.37	00:00:00
2000-05-01	347,500	21.12	22.00	20.94	21.75	00:00:00
2000-05-02	267,500	21.87	21.87	20.75	20.94	00:00:00
2000-05-03	305,000	21.00	21.00	20.44	20.81	00:00:00
2000-05-04	311,700	20.81	21.19	20.19	20.94	00:00:00
2000-05-05	283,000	20.87	20.87	20.06	20.50	00:00:00
2000-05-08	168,000	20.56	20.56	19.62	19.94	00:00:00
2000-05-09	365,300	19.94	20.31	19.62	20.00	00:00:00
2000-05-10	222,700	20.00	20.31	19.69	20.06	00:00:00
2000-05-11	264,700	20.12	21.00	20.00	20.56	00:00:00
2000-05-12	451,300	20.37	20.37	19.62	19.75	00:00:00
2000-05-15	334,800	19.75	20.19	19.62	19.75	00:00:00
2000-05-16	399,100	19.81	20.62	19.81	20.31	00:00:00
2000-05-17	349,400	20.19	20.31	19.94	20.25	00:00:00
2000-05-18	249,500	20.37	20.44	19.81	20.31	00:00:00
2000-05-19	502,800	20.06	20.19	18.75	19.31	00:00:00
2000-05-22	495,800	19.87	20.00	19.12	19.62	00:00:00
2000-05-23	286,400	19.81	19.87	19.50	19.69	00:00:00
2000-05-24	361,900	19.75	19.81	19.00	19.31	00:00:00
2000-05-25	365,300	19.25	19.87	19.25	19.56	00:00:00
2000-05-26	344,800	19.81	19.94	19.31	19.44	00:00:00
2000-05-30	753,700	19.37	19.87	19.00	19.28	00:00:00
2000-05-31	749,700	19.50	20.50	19.37	20.03	00:00:00
2000-06-01	538,100	20.00	20.56	20.00	20.28	00:00:00
2000-06-02	573,300	20.87	21.31	20.75	21.16	00:00:00
2000-06-05	248,600	21.12	21.19	20.50	20.78	00:00:00
2000-06-06	393,100	20.75	20.75	19.75	19.78	00:00:00
2000-06-07	612,500	19.75	19.75	19.25	19.53	00:00:00
2000-06-08	439,400	19.56	19.56	19.25	19.28	00:00:00
2000-06-09	462,300	19.06	19.37	19.00	19.22	00:00:00
2000-06-12	337,700	19.25	19.75	19.12	19.28	00:00:00
2000-06-13	629,500	19.19	19.44	19.12	19.12	00:00:00
2000-06-14	332,700	19.31	19.75	19.31	19.37	00:00:00
2000-06-15	241,400	19.62	19.87	19.50	19.56	00:00:00
2000-06-16	438,400	19.56	19.62	19.06	19.19	00:00:00
2000-06-19	500,300	19.12	19.31	18.75	19.06	00:00:00
2000-06-20	271,100	18.94	19.12	18.81	19.00	00:00:00
2000-06-21	4,040,200	17.25	17.25	15.06	15.31	00:00:00
2000-06-22	1,353,100	15.38	16.25	15.38	16.19	00:00:00
2000-06-23	1,215,300	16.44	16.50	15.88	15.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>