LEG: Historical Prices for LEGGETT PLATT INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.50	19.63	19.42	19.53	1,315,400	19.53
19-Nov-09	19.98	19.98	19.52	19.62	1,192,000	19.62
18-Nov-09	19.99	20.19	19.94	20.07	1,434,400	20.07
17-Nov-09	20.25	20.25	19.91	20.12	1,585,500	20.12
16-Nov-09	20.02	20.17	19.93	20.12	1,941,800	20.12
13-Nov-09	19.69	19.93	19.43	19.85	2,074,700	19.85
12-Nov-09	19.83	20.05	19.56	19.68	2,691,000	19.68
11-Nov-09	20.02	20.13	19.81	19.83	1,640,400	19.83
10-Nov-09	19.52	19.90	19.50	19.81	1,822,400	19.81
9-Nov-09	19.54	19.74	19.51	19.57	1,888,100	19.57
6-Nov-09	19.50	19.73	19.23	19.44	1,255,000	19.44
5-Nov-09	19.42	19.71	19.36	19.56	1,621,700	19.56
4-Nov-09	19.57	19.71	19.21	19.29	1,727,700	19.29
3-Nov-09	19.12	19.61	19.12	19.43	1,751,900	19.43
2-Nov-09	19.46	19.76	19.10	19.27	2,019,200	19.27
30-Oct-09	19.69	19.74	19.07	19.33	3,164,200	19.33
29-Oct-09	19.72	19.85	19.51	19.75	3,533,700	19.75
28-Oct-09	20.60	20.60	19.45	19.47	3,105,500	19.47
27-Oct-09	20.83	21.07	20.57	20.59	2,172,200	20.59
26-Oct-09	20.78	21.44	20.73	20.76	2,903,000	20.76
23-Oct-09	20.24	21.28	20.12	20.82	6,073,900	20.82
22-Oct-09	19.21	20.17	19.00	19.41	3,242,900	19.41
21-Oct-09	19.29	19.88	19.26	19.26	1,374,300	19.26
20-Oct-09	19.93	19.94	19.24	19.35	1,614,400	19.35
19-Oct-09	19.82	20.03	19.65	19.97	835,800	19.97
16-Oct-09	19.79	19.90	19.51	19.73	1,302,300	19.73
15-Oct-09	19.62	20.04	19.59	19.98	1,387,600	19.98
14-Oct-09	19.63	19.87	19.48	19.82	1,327,800	19.82
13-Oct-09	19.08	19.49	19.04	19.40	1,444,500	19.40
12-Oct-09	19.05	19.22	18.90	19.06	1,203,300	19.06
9-Oct-09	18.75	18.95	18.58	18.89	597,700	18.89
8-Oct-09	18.56	19.07	18.54	18.80	1,412,100	18.80
7-Oct-09	18.72	18.72	18.46	18.57	1,180,300	18.57
6-Oct-09	18.51	18.77	18.42	18.68	2,847,100	18.68
5-Oct-09	18.26	18.62	18.24	18.44	1,835,000	18.44
2-Oct-09	18.28	18.45	18.06	18.28	1,307,100	18.28
1-Oct-09	19.19	19.30	18.36	18.40	2,074,400	18.40
30-Sep-09	19.54	19.65	19.07	19.40	2,154,400	19.40
29-Sep-09	19.41	19.66	19.36	19.54	1,917,000	19.54
28-Sep-09	18.90	19.40	18.78	19.36	1,636,300	19.36
25-Sep-09	18.83	19.07	18.71	18.81	1,782,900	18.81
24-Sep-09	19.79	19.79	18.95	18.97	2,043,300	18.97
23-Sep-09	19.98	19.98	19.63	19.66	2,877,800	19.66
22-Sep-09	19.76	19.98	19.75	19.96	1,936,000	19.96
21-Sep-09	19.47	19.92	19.29	19.70	2,532,000	19.70
18-Sep-09	18.78	19.65	18.58	19.56	3,591,300	19.56
17-Sep-09	18.77	18.91	18.45	18.57	2,576,500	18.57
16-Sep-09	18.51	18.77	18.36	18.77	1,979,800	18.77
15-Sep-09	18.72	18.73	18.31	18.54	1,509,500	18.54
14-Sep-09	18.58	18.81	18.34	18.81	1,126,900	18.81
11-Sep-09	18.88	18.97	18.54	18.64	1,576,000	18.64
11-Sep-09	$ 0.26 Dividend
10-Sep-09	18.80	19.00	18.55	18.99	1,489,700	18.73
9-Sep-09	18.59	18.83	18.45	18.77	1,030,600	18.51
8-Sep-09	18.69	18.70	18.40	18.52	1,036,600	18.27
4-Sep-09	18.27	18.50	18.00	18.49	814,100	18.24
3-Sep-09	18.51	18.59	17.99	18.14	2,117,300	17.89
2-Sep-09	18.10	18.60	18.10	18.42	1,639,400	18.17
1-Sep-09	18.19	18.60	18.17	18.25	2,686,500	18.00
31-Aug-09	18.44	18.52	18.20	18.25	1,313,900	18.00
28-Aug-09	18.91	18.96	18.36	18.54	1,249,700	18.29
27-Aug-09	18.84	18.95	18.32	18.68	2,066,900	18.42
26-Aug-09	18.89	19.35	18.71	18.89	2,141,700	18.63
25-Aug-09	18.81	19.19	18.81	18.89	1,279,900	18.63
24-Aug-09	18.96	19.00	18.58	18.70	1,391,900	18.44
21-Aug-09	18.47	18.97	18.46	18.88	1,196,700	18.62
20-Aug-09	18.24	18.54	18.23	18.37	1,124,400	18.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions