Home > Quotes > LEG > Historical Prices

Leggett & Platt, Incorporated Historical Stock Prices

LEG 
$33.8
*  
0.07
  negative  
0.21%
Get LEG Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    LEG After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  33.97  34.08  33.55  33.80 1,002,873
05/20/2013 34.11 34.28 33.83 33.87 760,211
05/17/2013 33.81 34.25 33.8001 34.19 2,040,779
05/16/2013 33.94 34.09 33.64 33.73 1,028,680
05/15/2013 33.92 34.16 33.85 34.12 843,415
05/14/2013 33.62 34.08 33.57 33.93 835,093
05/13/2013 33.49 33.71 33.22 33.62 617,977
05/10/2013 33.18 33.52 33.13 33.48 666,424
05/09/2013 33.25 33.57 33.11 33.15 858,718
05/08/2013 33.04 33.26 32.96 33.26 617,786
05/07/2013 32.77 33.1 32.64 33.07 811,729
05/06/2013 32.84 32.91 32.47 32.61 876,418
05/03/2013 32.46 33.08 32.44 32.84 1,105,399
05/02/2013 31.71 32.13 31.6 32.1 1,191,600
05/01/2013 32.16 32.26 31.57 31.57 1,346,022
04/30/2013 32.29 32.39 32.02 32.24 1,375,011
04/29/2013 32.5 32.62 32.09 32.33 1,569,133
04/26/2013 32.82 32.97 32.08 32.58 1,805,606
04/25/2013 33.57 33.88 33.455 33.65 958,330
04/24/2013 33.44 33.56 33.21 33.38 580,217
04/23/2013 33.05 33.54 32.88 33.4 916,710
04/22/2013 32.55 32.92 32.19 32.83 606,438
04/19/2013 31.81 32.67 31.66 32.48 1,807,137
04/18/2013 32.58 32.64 31.81 31.93 1,089,973
04/17/2013 33.02 33.02 32.255 32.48 1,248,326
04/16/2013 32.88 33.22 32.53 33.22 1,031,921
04/15/2013 33.64 33.75 32.55 32.55 1,182,022
04/12/2013 33.66 34.07 33.63 33.79 800,439
04/11/2013 33.43 34 33.38 33.79 1,000,825
04/10/2013 33 33.43 32.91 33.37 1,342,716
04/09/2013 33.26 33.3 32.65 32.89 1,032,964
04/08/2013 32.67 33.22 32.6 33.21 1,291,530
04/05/2013 32.1 32.64 31.57 32.63 1,092,394
04/04/2013 32.59 32.89 32.46 32.63 1,094,270
04/03/2013 33.48 33.54 32.25 32.51 1,497,228
04/02/2013 33.55 33.82 33.36 33.53 904,262
04/01/2013 33.78 33.87 33.33 33.49 1,150,129
03/28/2013 33.27 33.8 33.27 33.78 1,076,438
03/27/2013 32.86 33.38 32.86 33.33 829,191
03/26/2013 32.88 33.24 32.845 33.17 749,543
03/25/2013 32.9 33.08 32.4 32.81 1,342,850
03/22/2013 32.7 32.98 32.56 32.84 902,861
03/21/2013 32.92 33.03 32.55 32.63 1,249,589
03/20/2013 32.68 33.19 32.55 33.09 1,231,373
03/19/2013 32.42 32.66 32.17 32.51 977,227
03/18/2013 31.9 32.54 31.9 32.34 1,069,693
03/15/2013 31.94 32.33 31.93 32.22 1,706,911
03/14/2013 32.4 32.52 32.32 32.48 806,157
03/13/2013 32.25 32.4 31.91 32.32 872,721
03/12/2013 32.31 32.52 32.1 32.52 999,473
03/11/2013 31.88 32.49 31.88 32.31 1,183,487
03/08/2013 31.81 31.969 31.55 31.89 817,231
03/07/2013 31.49 31.64 31.31 31.61 686,941
03/06/2013 31.59 31.68 31.32 31.47 942,143
03/05/2013 31 31.49 30.94 31.46 1,022,516
03/04/2013 30.53 30.98 30.5 30.88 1,190,984
03/01/2013 30.46 30.74 30.22 30.67 994,538
02/28/2013 30.41 30.77 30.32 30.58 961,171
02/27/2013 29.64 30.57 29.64 30.42 1,204,463
02/26/2013 29.33 29.7 29.13 29.64 914,223
02/25/2013 29.92 29.98 29.1575 29.19 1,243,824
02/22/2013 29.75 29.89 29.6 29.78 999,729
02/21/2013 29.95 29.95 29.45 29.66 1,491,702
02/20/2013 30.64 30.77 29.92 29.92 1,348,472
02/19/2013 30.75 30.8299 30.47 30.65 1,256,899
02/15/2013 30.54 30.88 30.41 30.7 1,393,142
02/14/2013 30.13 30.64 30.06 30.6 1,575,473
02/13/2013 29.95 30.355 29.95 30.24 1,440,340
02/12/2013 29.73 30.065 29.65 29.9 1,322,579
02/11/2013 29.76 29.8399 29.51 29.58 949,841
02/08/2013 29.79 29.87 29.52 29.74 1,203,133
02/07/2013 29.44 29.77 29.22 29.75 2,581,873
02/06/2013 29.52 29.64 29.185 29.42 2,087,738
02/05/2013 29.38 29.95 29.15 29.6 2,954,603
02/04/2013 29.4 29.545 28.95 29.04 1,971,228
02/01/2013 29.68 29.9 29.48 29.57 1,728,326
01/31/2013 29.62 29.92 29.35 29.44 1,909,454
01/30/2013 29.71 29.768 29.47 29.7 1,120,743
01/29/2013 29.53 29.73 29.44 29.71 822,482
01/28/2013 29.56 29.64 29 29.53 1,138,096
01/25/2013 29.63 29.77 29.3901 29.57 1,003,085
01/24/2013 29.32 29.61 29.2 29.42 1,090,898
01/23/2013 28.85 29.25 28.82 29.24 1,062,287
01/22/2013 28.57 28.99 28.47 28.85 1,024,260
01/18/2013 28.66 28.71 28.22 28.55 3,297,995
01/17/2013 28.24 28.72 28.17 28.6 1,410,606
01/16/2013 28.11 28.18 27.88 28.1 600,185
01/15/2013 27.92 28.21 27.77 28.19 732,364
01/14/2013 27.84 28.3 27.84 28.05 942,614
01/11/2013 27.97 28.2 27.87 28 778,712
01/10/2013 27.71 27.88 27.51 27.88 1,256,980
01/09/2013 27.55 27.87 27.455 27.56 849,486
01/08/2013 27.3 27.59 27.245 27.48 1,033,256
01/07/2013 27.89 27.91 27.33 27.4 1,405,783
01/04/2013 27.99 28.16 27.83 28.02 816,111
01/03/2013 27.76 28.28 27.62 27.89 1,115,230
01/02/2013 27.62 27.91 27.475 27.75 1,307,752
12/31/2012 26.34 27.33 26.26 27.22 1,436,675
12/28/2012 26.6 26.6291 26.29 26.44 1,351,801
12/27/2012 26.75 26.78 26.315 26.73 1,011,122
12/26/2012 26.75 26.93 26.66 26.68 1,039,523
12/24/2012 26.8 27.07 26.66 26.71 441,708
12/21/2012 27.12 27.39 26.77 26.83 3,083,628
12/20/2012 27.29 27.56 27.19 27.49 691,356
12/19/2012 27.36 27.595 27.18 27.31 1,012,989
12/18/2012 26.77 27.36 26.64 27.33 3,694,215
12/17/2012 26.4 26.83 26.37 26.7 1,299,599
12/14/2012 26.53 26.54 26.12 26.36 1,361,065
12/13/2012 26.52 26.82 26.32 26.57 2,132,340
12/12/2012 26.61 26.871 26.51 26.54 1,023,672
12/11/2012 26.82 26.86 26.36 26.52 1,080,794
12/10/2012 26.86 26.91 26.63 26.71 924,432
12/07/2012 27.1 27.24 26.7 26.86 1,186,303
12/06/2012 26.91 27.01 26.44 27 1,216,212
12/05/2012 27.81 27.81 27.01 27.17 1,571,899
12/04/2012 27.52 27.89 27.424 27.85 1,614,515
12/03/2012 27.75 27.8 27.34 27.43 1,423,915
11/30/2012 27.24 27.85 27.09 27.85 1,777,780
11/29/2012 27.34 27.36 26.94 27.16 939,864
11/28/2012 27.15 27.29 26.74 27.29 1,097,972
11/27/2012 27.21 27.36 27.05 27.18 1,129,068
11/26/2012 27.36 27.45 27.04 27.19 1,097,005
11/23/2012 27.08 27.43 27.07 27.43 358,354
11/21/2012 27.03 27.19 26.88 26.98 663,839
11/20/2012 26.96 27.07 26.71 26.99 888,927
11/19/2012 26.84 27.37 26.7201 26.93 1,281,204
11/16/2012 26.18 26.58 26.02 26.56 1,025,133
11/15/2012 26.1 26.395 25.93 26.15 1,224,230
11/14/2012 26.45 26.54 26.06 26.13 1,231,094
11/13/2012 26.49 26.68 26.2902 26.34 1,219,964
11/12/2012 26.77 26.92 26.46 26.53 806,139
11/09/2012 26.77 27.04 26.47 26.72 1,004,128
11/08/2012 27.08 27.28 26.82 26.84 1,024,709
11/07/2012 27.04 27.225 26.64 27.01 1,175,115
11/06/2012 27.39 27.535 27.22 27.41 1,122,296
11/05/2012 26.97 27.41 26.97 27.24 1,378,838
11/02/2012 27.62 27.69 27.18 27.19 3,277,431
11/01/2012 26.69 27.45 26.69 27.44 2,635,230
10/31/2012 26.5 26.95 26.28 26.53 2,704,028
10/26/2012 25.29 25.42 24.96 25.4 1,033,531
10/25/2012 25.59 25.75 25.16 25.29 938,265
10/24/2012 25.63 25.71 25.33 25.42 743,080
10/23/2012 25.47 25.69 25.16 25.58 776,187
10/22/2012 25.8 25.88 25.53 25.79 778,086
10/19/2012 26.03 26.21 25.54 25.86 4,520,635
10/18/2012 25.87 26.13 25.75 26.12 1,738,060
10/17/2012 25.58 26 25.53 25.91 1,229,156
10/16/2012 25.18 25.565 24.8801 25.49 1,679,219
10/15/2012 24.64 25.21 24.45 25.17 1,689,618
10/12/2012 24.86 24.9699 24.56 24.71 933,363
10/11/2012 24.99 25.11 24.79 24.81 1,050,640
10/10/2012 24.96 25.06 24.75 24.87 1,035,405
10/09/2012 25.09 25.17 24.85 25.01 1,253,090
10/08/2012 25.08 25.215 24.93 25.13 822,802
10/05/2012 24.96 25.3 24.95 25.09 863,253
10/04/2012 25.01 25.03 24.65 24.83 1,751,131
10/03/2012 24.44 25.05 24.44 24.89 1,169,839
10/02/2012 24.82 24.86 24.35 24.45 1,757,853
10/01/2012 25.05 25.175 24.77 24.82 1,297,951
09/28/2012 24.68 25.12 24.55 25.05 1,932,905
09/27/2012 24.42 24.8 24.24 24.77 1,691,544
09/26/2012 24.8 24.8 24.15 24.3 1,180,958
09/25/2012 24.82 25.03 24.73 24.81 1,769,584
09/24/2012 25.05 25.2 24.81 24.85 1,030,499
09/21/2012 25.03 25.12 24.96 25.1 2,166,701
09/20/2012 25.04 25.11 24.69 24.89 1,186,817
09/19/2012 24.78 25.18 24.67 25.17 1,141,818
09/18/2012 24.92 24.96 24.61 24.75 981,202
09/17/2012 24.89 24.98 24.72 24.92 1,170,150
09/14/2012 24.75 25.24 24.735 25 1,638,361
09/13/2012 24.44 24.82 24.09 24.76 1,795,047
09/12/2012 24.43 24.4499 24.265 24.39 903,128
09/11/2012 24.3 24.61 24.25 24.58 1,721,834
09/10/2012 24.13 24.32 24.01 24.3 1,365,692
09/07/2012 24.15 24.29 24.11 24.23 945,968
09/06/2012 23.92 24.25 23.92 24.13 1,165,031
09/05/2012 23.95 23.99 23.69 23.9 1,054,485
09/04/2012 23.8 24.09 23.565 23.99 3,310,623
08/31/2012 23.83 23.98 23.66 23.74 2,908,946
08/30/2012 23.56 23.83 23.5 23.73 2,619,133
08/29/2012 23.69 23.81 23.61 23.73 582,455
08/28/2012 23.73 23.9299 23.675 23.7 828,625
08/27/2012 23.91 23.95 23.72 23.76 1,153,967
08/24/2012 23.56 23.99 23.45 23.89 1,112,987
08/23/2012 23.53 23.74 23.39 23.56 956,547
08/22/2012 23.56 23.73 23.52 23.57 1,053,580
08/21/2012 23.66 23.82 23.5 23.57 818,303
08/20/2012 23.87 23.91 23.56 23.59 1,296,233
08/17/2012 23.63 23.91 23.46 23.87 1,211,562
08/16/2012 23.27 23.66 23.15 23.63 1,203,861
08/15/2012 23.18 23.29 23.05 23.21 1,228,646
08/14/2012 23.29 23.43 23.14 23.22 934,293
08/13/2012 23.11 23.29 22.98 23.2 1,089,991
08/10/2012 23.16 23.21 22.93 23.12 1,419,820
08/09/2012 23.27 23.43 23.16 23.18 1,316,334
08/08/2012 23 23.27 22.85 23.27 1,509,744
08/07/2012 22.84 23.2 22.82 23.01 1,538,138
08/06/2012 23.05 23.15 22.73 22.77 2,628,543
08/03/2012 23.35 23.45 23.03 23.08 1,339,185
08/02/2012 23.07 23.25 22.77 22.97 2,171,349
08/01/2012 23.27 23.44 23.055 23.19 2,496,587
07/31/2012 22.98 23.31 22.94 23.18 1,967,047
07/30/2012 22.68 23.02 22.59 22.97 2,054,930
07/27/2012 22.83 22.9 22.22 22.63 3,316,492
07/26/2012 22.17 22.55 21.9 22.49 4,734,573
07/25/2012 21.58 21.88 21.54 21.85 3,242,978
07/24/2012 21.51 21.68 21.29 21.47 2,083,656
07/23/2012 21.3 21.63 21.25 21.5 1,731,936
07/20/2012 21.82 22.08 21.45 21.6 7,919,790
07/19/2012 21.72 21.99 21.55 21.97 2,105,833
07/18/2012 21.38 21.73 21.31 21.57 1,890,215
07/17/2012 21.25 21.45 21 21.41 2,582,988
07/16/2012 21.27 21.32 20.87 21.18 1,905,164
07/13/2012 20.95 21.49 20.89 21.36 1,311,092
07/12/2012 20.7 21.03 20.5 20.93 1,456,212
07/11/2012 20.83 20.96 20.63 20.85 1,094,721
07/10/2012 21.13 21.34 20.65 20.86 1,513,946
07/09/2012 21.04 21.1355 20.75 20.94 1,436,114
07/06/2012 21.03 21.18 20.86 21.04 706,603
07/05/2012 21.24 21.355 21.12 21.26 835,595
07/03/2012 21.03 21.33 21.01 21.27 656,927
07/02/2012 21.19 21.37 20.86 21.04 1,747,805
06/29/2012 20.77 21.13 20.63 21.13 2,929,050
06/28/2012 19.99 20.48 19.99 20.37 3,756,495
06/27/2012 19.9 20.2 19.83 20.12 1,928,044
06/26/2012 19.5 19.82 19.26 19.8 1,750,083
06/25/2012 19.7 19.78 19.3499 19.49 1,124,142
06/22/2012 20 20.1 19.85 19.88 2,365,065
06/21/2012 20.51 20.55 19.86 19.92 1,221,337
06/20/2012 20.84 20.84 20.38 20.49 1,106,943
06/19/2012 20.78 21.02 20.75 20.79 964,997
06/18/2012 20.51 20.75 20.475 20.66 1,030,061
06/15/2012 20.34 20.61 20.32 20.55 2,051,243
06/14/2012 20.23 20.5 20.1 20.3 1,286,485
06/13/2012 20.53 20.69 20.12 20.18 1,572,351
06/12/2012 20.53 20.92 20.53 20.88 1,547,728
06/11/2012 21.06 21.1 20.46 20.48 3,789,355
06/08/2012 20.25 20.86 20.15 20.84 4,277,761
06/07/2012 20.66 20.73 20.26 20.36 8,722,749
06/06/2012 19.93 20.5865 19.84 20.37 2,435,765
06/05/2012 19.74 20.19 19.65 20.15 1,441,826
06/04/2012 20.29 20.45 19.67 19.78 2,183,686
06/01/2012 20.39 20.52 20.15 20.3 2,048,111
05/31/2012 20.8 20.99 20.36 20.79 1,920,113
05/30/2012 20.84 20.9 20.41 20.78 1,562,527
05/29/2012 20.9 21.18 20.83 21.01 1,241,133
05/25/2012 20.66 20.93 20.64 20.72 1,018,508
05/24/2012 20.66 20.82 20.5 20.78 1,250,881
05/23/2012 20.19 20.67 20.08 20.64 1,244,809
05/22/2012 20.29 20.585 20.26 20.4 1,316,287
05/21/2012 19.91 20.29 19.76 20.25 1,282,772
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.