LEG - Leggett & Platt, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201844.6844.8044.3644.7744.77880,100
Feb 22, 201844.9844.9844.2244.3644.362,061,200
Feb 21, 201844.5245.5144.5244.8844.88777,100
Feb 20, 201844.9345.1344.2344.3744.371,082,500
Feb 16, 201845.1345.7645.0445.0545.051,306,100
Feb 15, 201845.1645.4744.9345.2445.241,326,700
Feb 14, 201844.0045.0644.0044.9344.931,067,600
Feb 13, 201844.6544.8644.1444.3944.391,290,900
Feb 12, 201844.5445.3244.4244.9244.921,300,700
Feb 09, 201844.4744.7043.0744.2844.281,519,800
Feb 08, 201845.6745.8343.9943.9943.991,944,400
Feb 07, 201845.3447.0445.2345.7845.782,719,600
Feb 06, 201842.5745.9042.0045.5845.583,666,100
Feb 05, 201844.8045.3043.3043.4543.453,727,100
Feb 02, 201845.5545.6644.8045.0545.051,512,700
Feb 01, 201846.2746.6345.4945.6445.641,996,300
Jan 31, 201847.0247.2646.2446.5146.512,491,300
Jan 30, 201847.3647.4246.8246.9846.981,259,400
Jan 29, 201847.8548.1647.6047.6447.641,324,200
Jan 26, 201847.7848.1647.6147.8347.831,170,500
Jan 25, 201847.5048.1747.3247.7947.791,834,500
Jan 24, 201847.5448.2247.2447.3347.331,384,200
Jan 23, 201848.3748.3747.0647.3547.351,328,800
Jan 22, 201848.1948.2647.5548.0948.091,643,800
Jan 19, 201848.5448.9447.8948.2548.251,271,400
Jan 18, 201848.5448.7848.1648.3648.36627,800
Jan 17, 201848.5948.9148.3448.5048.50908,600
Jan 16, 201849.2249.2248.4148.4448.441,045,200
Jan 12, 201848.7448.9448.4248.8048.80885,300
Jan 11, 201847.7648.5847.5048.5748.57881,800
Jan 10, 201847.7047.8647.3647.4847.48617,700
Jan 09, 201848.4548.5047.9247.9547.951,077,800
Jan 08, 201847.8948.4047.3148.3248.321,109,700
Jan 05, 201847.9748.0247.5947.9047.90525,400
Jan 04, 201847.8247.8447.5647.7347.73516,100
Jan 03, 201847.8748.1647.3747.6247.62781,800
Jan 02, 201847.9349.8847.0747.8647.861,081,800
Dec 29, 201747.7148.0047.6947.7347.73803,500
Dec 28, 201747.6647.6647.3947.5347.53478,000
Dec 27, 201747.7347.7347.3447.5547.55402,600
Dec 26, 201747.1847.5647.1447.5447.54507,700
Dec 22, 201747.5247.5246.9047.0647.06671,700
Dec 21, 201747.1347.5747.0447.3947.39766,100
Dec 20, 201747.2147.2546.9247.0347.03398,600
Dec 19, 201747.2147.5146.8746.9446.94672,900
Dec 18, 201747.2447.8047.0047.1447.14802,000
Dec 15, 201746.4147.1846.2646.7846.781,766,200
Dec 14, 201746.2146.6745.9745.9945.991,098,000
Dec 14, 20170.36 Dividend
Dec 13, 201746.3446.7246.1646.2845.92890,500
Dec 12, 201745.9746.5645.9746.3345.97638,400
Dec 11, 201746.5046.8146.0246.1245.76841,200
Dec 08, 201746.2046.5145.9246.3045.94778,400
Dec 07, 201746.0246.4845.9446.1745.81848,400
Dec 06, 201746.5647.2745.8246.0445.681,439,500
Dec 05, 201748.3148.3547.4347.5147.14869,200
Dec 04, 201748.2749.1748.1548.3047.92790,900
Dec 01, 201748.3948.3946.8747.8847.511,029,800
Nov 30, 201748.0348.8048.0348.2447.861,447,700
Nov 29, 201747.4848.4247.3148.1047.73811,100
Nov 28, 201746.5047.3646.4047.3546.98736,200
Nov 27, 201746.5146.5946.2846.4546.09757,000
Nov 24, 201746.8546.8546.4246.4946.13206,600
Nov 22, 201746.4046.7846.2946.6546.29623,300
Nov 21, 201746.4546.6546.0846.4046.04918,300
Nov 20, 201746.5146.6246.2646.3445.98698,300
Nov 17, 201745.7446.5345.7446.4546.09689,500
Nov 16, 201745.4046.2345.4045.9945.63809,200
Nov 15, 201745.2645.5844.7645.3845.03944,500
Nov 14, 201745.5045.7745.0345.5745.221,613,500
Nov 13, 201745.9646.1045.4145.8145.45741,100
Nov 10, 201745.7946.1545.7945.9445.58687,700
Nov 09, 201745.3345.9145.2145.8845.52773,800
Nov 08, 201745.8946.0645.3845.7245.36796,000
Nov 07, 201746.0246.0945.6045.9445.58790,600
Nov 06, 201746.0346.2345.8145.8645.50719,000
Nov 03, 201746.0046.4445.9146.0045.64698,500
Nov 02, 201746.4946.7545.7746.1145.751,056,300
Nov 01, 201747.1547.5346.0046.5046.141,717,000
Oct 31, 201747.3247.4846.9647.2646.892,797,900
Oct 30, 201748.5048.7847.1447.2046.832,079,600
Oct 27, 201749.6851.9949.0049.4549.072,676,100
Oct 26, 201748.3448.4147.7948.2347.851,365,800
Oct 25, 201748.5748.6347.4947.9047.531,079,500
Oct 24, 201749.2049.2748.3448.5548.171,353,900
Oct 23, 201748.9549.2948.8549.0848.70858,800
Oct 20, 201748.6848.9648.5348.9248.54580,100
Oct 19, 201748.0748.4447.8448.4348.05474,700
Oct 18, 201747.7548.3447.7548.1447.77699,900
Oct 17, 201747.7648.0247.6147.7347.36565,300
Oct 16, 201747.6947.9447.5447.7947.42714,500
Oct 13, 201747.9748.0647.4747.6747.301,090,000
Oct 12, 201748.2148.3047.6247.8947.521,419,400
Oct 11, 201747.9848.4447.7448.3447.961,052,500
Oct 10, 201748.4048.4847.6047.9747.60937,800
Oct 09, 201748.5548.6348.2448.2747.89301,100
Oct 06, 201748.3848.5948.3148.4648.08626,600
Oct 05, 201748.8248.8648.3548.4848.10742,400
Oct 04, 201748.5648.8148.3648.7948.41560,900
Oct 03, 201748.3748.5648.0748.5648.18719,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...