LEG - Leggett & Platt, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201844.4344.4843.5243.6943.691,879,500
Jun 21, 201844.5944.8144.1144.2344.23671,300
Jun 20, 201844.2444.8444.0444.7044.701,787,400
Jun 19, 201843.6844.1843.3544.1544.151,045,500
Jun 18, 201843.8944.2143.8244.0844.081,180,900
Jun 15, 201844.2544.3943.9644.3244.321,723,600
Jun 14, 201843.9344.4143.7744.2544.251,272,500
Jun 14, 20180.38 Dividend
Jun 13, 201844.6044.8143.7944.0243.641,160,200
Jun 12, 201844.5244.8444.3144.7244.331,142,300
Jun 11, 201843.7044.6243.6244.4544.071,693,300
Jun 08, 201842.9843.6942.8943.6443.261,231,500
Jun 07, 201842.7543.0842.5743.0342.66955,100
Jun 06, 201842.3642.7742.0442.7742.401,076,400
Jun 05, 201841.8942.4241.7842.3641.99784,200
Jun 04, 201841.7541.9741.5841.9541.591,083,600
Jun 01, 201841.5141.8341.3741.4541.091,188,600
May 31, 201843.0243.0741.2341.3040.941,656,200
May 30, 201841.7542.2441.4842.0241.66995,200
May 29, 201841.4941.7741.1541.4941.131,178,500
May 25, 201841.5841.9141.5041.6341.27814,600
May 24, 201841.5141.6641.3041.6341.27721,400
May 23, 201841.7442.0241.3341.6541.29751,900
May 22, 201842.5442.6341.9041.9241.56585,300
May 21, 201842.4942.7542.2942.5842.21530,800
May 18, 201841.8742.3541.7142.1241.76851,800
May 17, 201841.8042.0041.5541.8841.521,596,700
May 16, 201841.6741.9841.4141.7641.40853,000
May 15, 201841.5741.6441.2041.6141.251,016,500
May 14, 201841.9042.0841.6641.7541.39651,700
May 11, 201841.9142.0741.7141.8741.51566,200
May 10, 201841.8142.1641.5541.8541.49784,800
May 09, 201841.7642.0741.3241.6041.241,406,800
May 08, 201841.6542.0541.3741.6341.271,281,400
May 07, 201841.6341.6841.3641.5541.191,211,600
May 04, 201840.3241.6640.1341.4241.061,182,400
May 03, 201840.8040.8040.0940.5340.181,676,900
May 02, 201840.2841.2140.0840.7640.411,741,300
May 01, 201840.4540.5639.5740.3840.031,648,300
Apr 30, 201840.7941.0540.3140.5540.202,668,200
Apr 27, 201841.6643.4141.0541.0540.703,400,400
Apr 26, 201841.9942.8941.8042.7242.351,853,400
Apr 25, 201842.2642.4341.7141.8341.472,385,600
Apr 24, 201843.2643.3242.2242.3541.981,127,800
Apr 23, 201842.9843.1942.6942.9342.56936,000
Apr 20, 201843.5443.6442.6842.9042.531,330,400
Apr 19, 201844.6244.6743.3243.5843.201,353,000
Apr 18, 201845.2545.3944.8144.8444.451,400,000
Apr 17, 201845.1045.1644.6245.0444.65770,900
Apr 16, 201844.6745.0544.3644.7744.38867,900
Apr 13, 201844.7144.7144.0444.3343.95673,400
Apr 12, 201844.5944.7444.3344.4144.03757,000
Apr 11, 201844.1544.7444.1044.4644.08760,400
Apr 10, 201844.3744.7444.1344.4844.10622,500
Apr 09, 201844.2344.6043.7543.8243.44816,900
Apr 06, 201844.7345.0043.5243.9343.55936,200
Apr 05, 201845.1445.2644.8644.9944.60810,100
Apr 04, 201843.5845.0143.4344.9244.531,026,100
Apr 03, 201843.4244.2243.0644.1543.77901,200
Apr 02, 201844.2144.4142.7943.3042.93932,200
Mar 29, 201844.1144.5543.8444.3643.98609,000
Mar 28, 201843.5444.0843.4443.9043.52758,600
Mar 27, 201843.9644.2943.3543.6243.241,372,600
Mar 26, 201843.6843.9243.0543.7843.401,254,100
Mar 23, 201844.3444.4343.0543.1342.761,032,800
Mar 22, 201844.9545.2844.2244.2343.85955,300
Mar 21, 201845.2345.5844.9545.2744.88792,900
Mar 20, 201846.0046.1945.1445.2344.84589,900
Mar 19, 201846.0746.2245.3645.8145.411,916,900
Mar 16, 201846.0046.6345.8946.2645.863,211,100
Mar 15, 201847.4447.4445.9946.0145.611,729,400
Mar 14, 201846.9147.4146.5347.4147.003,412,200
Mar 14, 20180.36 Dividend
Mar 13, 201847.0247.2446.5047.0246.262,821,500
Mar 12, 201846.4746.9346.2546.8746.112,109,000
Mar 09, 201845.5046.4145.1646.4145.661,922,500
Mar 08, 201845.2545.5444.8945.3244.581,212,500
Mar 07, 201845.0345.6644.9245.0744.342,133,200
Mar 06, 201844.0145.5843.9245.5144.772,699,300
Mar 05, 201841.8044.1341.7543.9343.223,047,100
Mar 02, 201842.1842.1941.2541.8041.121,973,600
Mar 01, 201843.5243.5642.1242.3241.632,550,000
Feb 28, 201844.0444.1943.4643.4642.751,412,300
Feb 27, 201844.4845.0943.7943.8043.091,511,200
Feb 26, 201844.7244.7244.3044.3243.601,742,500
Feb 23, 201844.6844.8044.3644.7744.04886,100
Feb 22, 201844.9844.9844.2244.3643.642,061,200
Feb 21, 201844.5245.5144.5244.8844.15777,100
Feb 20, 201844.9345.1344.2344.3743.651,082,500
Feb 16, 201845.1345.7645.0445.0544.321,306,100
Feb 15, 201845.1645.4744.9345.2444.511,326,700
Feb 14, 201844.0045.0644.0044.9344.201,067,600
Feb 13, 201844.6544.8644.1444.3943.671,290,900
Feb 12, 201844.5445.3244.4244.9244.191,300,700
Feb 09, 201844.4744.7043.0744.2843.561,519,800
Feb 08, 201845.6745.8343.9943.9943.281,944,400
Feb 07, 201845.3447.0445.2345.7845.042,719,600
Feb 06, 201842.5745.9042.0045.5844.843,666,100
Feb 05, 201844.8045.3043.3043.4542.753,727,100
Feb 02, 201845.5545.6644.8045.0544.321,512,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...