LEG - Leggett & Platt, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201944.0344.7743.9444.6244.621,086,800
Oct 21, 201943.9244.3243.8344.0144.01865,800
Oct 18, 201942.8943.9342.7143.6143.611,282,100
Oct 17, 201942.6643.1042.3843.0443.041,043,500
Oct 16, 201942.1442.9042.0942.5642.56959,500
Oct 15, 201941.3442.1341.1442.0242.02811,700
Oct 14, 201940.5941.5640.5341.2641.261,057,900
Oct 11, 201939.8841.3439.8040.8840.881,011,800
Oct 10, 201938.8839.4338.7939.3339.33645,200
Oct 09, 201938.9138.9138.3338.7338.73860,100
Oct 08, 201938.7239.0638.4438.4538.45844,100
Oct 07, 201939.3139.7339.0039.2739.27653,700
Oct 04, 201939.0139.5238.7539.5039.50826,300
Oct 03, 201938.7639.0237.9139.0139.011,068,200
Oct 02, 201939.9039.9038.6738.9838.98990,600
Oct 01, 201941.0541.7940.0640.1040.10929,700
Sep 30, 201941.1241.3140.8340.9440.94826,300
Sep 27, 201940.9941.1340.6140.9240.92729,600
Sep 26, 201940.7441.0540.6040.8340.83641,900
Sep 25, 201940.5340.8239.9840.6840.68939,500
Sep 24, 201941.1541.3640.4440.5140.51896,100
Sep 23, 201940.5141.3440.4141.0641.06711,800
Sep 20, 201941.3541.4540.6940.8140.812,149,300
Sep 19, 201942.0742.0741.2041.2841.28821,800
Sep 18, 201941.6042.1141.3641.9641.96883,500
Sep 17, 201941.7441.9541.2141.8741.87503,700
Sep 16, 201941.8042.1141.6141.8741.87687,300
Sep 13, 201942.1842.8341.9842.1342.13966,200
Sep 12, 201941.8842.3641.1942.1842.181,458,100
Sep 12, 20190.4 Dividend
Sep 11, 201941.6542.0941.0242.0441.641,290,200
Sep 10, 201940.3941.8840.2341.8641.461,565,600
Sep 09, 201939.2740.5039.1040.4240.041,300,400
Sep 06, 201938.5739.0238.5038.9838.611,069,900
Sep 05, 201937.3638.4637.2138.3037.941,142,300
Sep 04, 201936.7637.0536.5436.7736.42788,600
Sep 03, 201936.8436.8435.9236.4736.121,073,300
Aug 30, 201937.5437.9837.0537.1936.84831,400
Aug 29, 201937.1037.5437.0237.2636.91963,700
Aug 28, 201936.1136.7835.9036.6436.29739,300
Aug 27, 201937.1637.1636.2636.3335.98696,600
Aug 26, 201937.4137.4936.7136.8536.50953,300
Aug 23, 201938.8338.8436.7336.8636.511,251,400
Aug 22, 201939.0039.3038.5639.0838.71801,900
Aug 21, 201939.1039.4038.7238.8538.481,064,400
Aug 20, 201939.0039.1038.4938.5638.19930,300
Aug 19, 201939.0739.4638.9739.2038.83791,400
Aug 16, 201937.8238.6137.8038.5138.14691,200
Aug 15, 201937.7737.9037.4037.5837.221,000,500
Aug 14, 201938.1338.6137.6437.6837.321,366,100
Aug 13, 201938.2639.5838.2038.7738.40866,800
Aug 12, 201938.8038.9238.1738.2437.88878,300
Aug 09, 201939.4239.5038.6938.9838.61894,000
Aug 08, 201939.2039.7639.2039.5339.15845,300
Aug 07, 201937.8339.2737.8339.0738.701,357,900
Aug 06, 201937.9238.6437.6038.4738.101,665,500
Aug 05, 201938.0138.4937.3537.6237.261,798,500
Aug 02, 201938.7939.1138.4638.5138.141,247,000
Aug 01, 201940.0240.5838.8438.8738.501,903,700
Jul 31, 201940.1440.7939.4239.9739.595,459,300
Jul 30, 201938.9441.3838.0040.3039.923,579,100
Jul 29, 201939.3539.3838.8038.9838.611,964,400
Jul 26, 201939.4839.9938.9039.3138.942,058,400
Jul 25, 201939.3240.0039.1139.4739.091,718,300
Jul 24, 201938.8739.9538.2239.7139.332,312,700
Jul 23, 201939.7640.2539.3040.1839.801,243,700
Jul 22, 201939.6839.8939.4039.5339.151,258,200
Jul 19, 201939.7239.9739.4539.6339.251,310,600
Jul 18, 201939.2439.6939.0539.5439.161,894,700
Jul 17, 201939.2739.7038.8739.2738.901,960,000
Jul 16, 201938.5439.4638.4339.2938.92894,700
Jul 15, 201938.7338.9838.3938.6638.291,001,400
Jul 12, 201938.0539.0438.0538.9838.61808,200
Jul 11, 201937.9137.9437.0937.8437.48675,500
Jul 10, 201938.2038.3037.6237.8737.511,064,900
Jul 09, 201938.1238.2737.7637.9237.561,699,100
Jul 08, 201938.8138.8538.1738.3137.95715,800
Jul 05, 201938.9939.0538.6938.9038.53524,700
Jul 03, 201938.8439.3738.7839.2738.90402,100
Jul 02, 201938.6038.9038.2738.9038.53865,900
Jul 01, 201938.8738.9838.0138.7238.351,314,800
Jun 28, 201938.0238.5138.0238.3738.001,030,000
Jun 27, 201937.5537.9937.5537.9537.59508,200
Jun 26, 201937.5337.6137.0437.2936.941,147,800
Jun 25, 201937.7938.0637.4437.4437.081,041,700
Jun 24, 201938.3038.3937.6337.7437.38865,400
Jun 21, 201938.4439.0337.9738.2837.922,798,400
Jun 20, 201938.6738.9637.9738.3337.97810,300
Jun 19, 201937.9538.3237.6438.2037.84727,400
Jun 18, 201937.9438.5037.5737.9537.59909,700
Jun 17, 201937.3837.8437.3837.6137.25692,600
Jun 14, 201937.7937.7937.2837.3937.03789,000
Jun 13, 201937.6137.9037.4737.7737.41482,300
Jun 13, 20190.4 Dividend
Jun 12, 201937.7237.9437.5237.8337.07892,400
Jun 11, 201937.6538.2037.5337.7136.961,115,100
Jun 10, 201938.1538.1937.0237.2736.531,468,700
Jun 07, 201937.8937.9837.4737.9237.16634,300
Jun 06, 201937.7037.8336.9437.6636.91826,000
Jun 05, 201937.8137.8236.8637.6536.90776,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...