LEG - Leggett & Platt, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201748.6848.9648.5348.9248.92580,100
Oct 19, 201748.0748.4447.8448.4348.43474,700
Oct 18, 201747.7548.3447.7548.1448.14699,900
Oct 17, 201747.7648.0247.6147.7347.73565,300
Oct 16, 201747.6947.9447.5447.7947.79714,500
Oct 13, 201747.9748.0647.4747.6747.671,090,000
Oct 12, 201748.2148.3047.6247.8947.891,419,400
Oct 11, 201747.9848.4447.7448.3448.341,052,500
Oct 10, 201748.4048.4847.6047.9747.97937,800
Oct 09, 201748.5548.6348.2448.2748.27301,100
Oct 06, 201748.3848.5948.3148.4648.46626,600
Oct 05, 201748.8248.8648.3548.4848.48742,400
Oct 04, 201748.5648.8148.3648.7948.79560,900
Oct 03, 201748.3748.5648.0748.5648.56719,600
Oct 02, 201747.7548.2047.6448.1948.19797,600
Sep 29, 201747.7247.9047.6047.7347.73671,600
Sep 28, 201747.2747.9047.2747.7947.79722,200
Sep 27, 201747.5547.9747.1947.3147.31981,500
Sep 26, 201747.3247.8147.1847.4347.43968,700
Sep 25, 201746.7247.3346.7147.2347.231,265,200
Sep 22, 201746.6546.8046.1746.7646.761,422,700
Sep 21, 201745.7345.9745.6945.9445.94491,400
Sep 20, 201745.5345.8645.4845.7545.75513,900
Sep 19, 201745.8545.9145.2345.5045.50861,900
Sep 18, 201745.8846.2145.8345.8845.88878,200
Sep 15, 201745.6546.0245.3945.8545.851,602,900
Sep 14, 201745.2045.6145.0945.5145.51977,300
Sep 14, 20170.36 Dividend
Sep 13, 201745.6045.7945.4045.6345.271,040,000
Sep 12, 201745.3845.7345.3845.5945.23702,900
Sep 11, 201745.4445.6645.1845.3745.01914,100
Sep 08, 201743.1945.5343.1945.3044.941,521,100
Sep 07, 201744.8045.1443.1743.5043.162,602,200
Sep 06, 201745.8646.5845.7846.5446.171,460,800
Sep 05, 201746.3046.4645.5245.7245.36986,600
Sep 01, 201746.0546.5346.0546.4346.06606,700
Aug 31, 201746.2346.4545.9545.9745.611,017,300
Aug 30, 201745.2846.1645.1746.0845.721,400,700
Aug 29, 201744.7145.2844.6545.2744.91839,200
Aug 28, 201745.5445.7244.8544.9644.61656,600
Aug 25, 201745.3745.5545.2945.3244.96585,200
Aug 24, 201745.8145.8345.2145.2344.871,049,800
Aug 23, 201746.0046.2045.6245.6245.26585,400
Aug 22, 201746.3246.4846.1146.4146.04806,100
Aug 21, 201746.4146.4845.9046.1945.831,102,600
Aug 18, 201746.4546.7046.2746.4246.05709,200
Aug 17, 201747.7747.8246.5346.5346.161,071,900
Aug 16, 201747.2547.8147.2347.7647.38788,100
Aug 15, 201747.5347.5347.0147.1546.78688,100
Aug 14, 201747.3947.6147.1547.4347.06700,900
Aug 11, 201746.7647.2046.7546.9746.60657,900
Aug 10, 201747.3547.5346.9046.9846.61843,500
Aug 09, 201747.9047.9347.5047.7047.32655,200
Aug 08, 201748.1648.2947.8447.8947.51929,800
Aug 07, 201748.3448.3447.8248.2347.85735,500
Aug 04, 201747.7848.3747.7848.3447.96834,300
Aug 03, 201747.7547.9047.4147.7647.381,187,200
Aug 02, 201748.0648.2947.5247.6247.241,210,600
Aug 01, 201748.3848.4347.4948.1247.741,335,300
Jul 31, 201749.6449.7048.1648.1847.801,868,600
Jul 28, 201750.3250.4648.8149.5849.192,080,900
Jul 27, 201751.9152.0051.5851.7951.381,098,400
Jul 26, 201753.0953.1651.6851.8351.421,422,700
Jul 25, 201753.7853.9653.2153.8053.38918,400
Jul 24, 201752.7653.6552.5053.3852.96935,900
Jul 21, 201752.5052.6752.2052.6552.23693,800
Jul 20, 201752.6952.7951.9252.5752.16798,000
Jul 19, 201752.3952.6652.3052.5952.181,098,200
Jul 18, 201752.8052.9351.9152.2551.841,104,100
Jul 17, 201753.2953.5953.0853.1052.68689,800
Jul 14, 201753.1453.3652.9953.2252.80317,500
Jul 13, 201753.1053.3952.9653.1652.74799,700
Jul 12, 201752.8953.3852.8753.1252.70684,100
Jul 11, 201752.3352.7452.1852.5452.13540,100
Jul 10, 201752.8753.0052.4352.4452.03640,800
Jul 07, 201752.4252.9852.1252.8652.44845,500
Jul 06, 201752.5452.5652.0352.1551.74546,200
Jul 05, 201752.4752.7952.4252.7152.29709,800
Jul 03, 201752.5552.8152.4452.4452.03513,000
Jun 30, 201752.2352.7652.2352.5352.12663,800
Jun 29, 201752.6552.6851.7152.1251.71616,800
Jun 28, 201752.7452.9452.5852.6652.24450,500
Jun 27, 201752.9253.0852.3452.3451.93552,100
Jun 26, 201752.7052.9952.7052.9352.51436,900
Jun 23, 201752.7352.9152.4752.6152.191,189,400
Jun 22, 201752.8852.9752.5052.6652.24402,100
Jun 21, 201752.9753.0652.5652.8252.401,062,300
Jun 20, 201753.4353.7252.9652.9752.55463,400
Jun 19, 201752.8753.5152.7453.4753.05752,600
Jun 16, 201752.3052.7852.0352.7452.321,324,600
Jun 15, 201752.5852.7052.2252.3051.89709,100
Jun 14, 201752.7953.0652.5552.7952.37584,300
Jun 13, 201752.4852.7152.3652.5752.16686,200
Jun 13, 20170.36 Dividend
Jun 12, 201752.1052.7952.0652.7952.02778,600
Jun 09, 201752.1552.5051.9452.1751.41666,800
Jun 08, 201751.8552.1951.5152.0651.301,182,700
Jun 07, 201752.0552.2451.7551.8551.091,016,800
Jun 06, 201752.4052.4051.9352.0151.25811,100
Jun 05, 201752.5952.7152.3152.6251.85628,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...