Leggett & Platt Incorporated Common Stockのデータ

Leggett & Platt Incorporated Common Stockの基本情報

名前 Leggett & Platt Incorporated Common Stock
ティッカー LEG
国 United States
上場年 nan
セクター Consumer Durables

Leggett & Platt Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.57 41.9 42.52 42.17 783800.0 42.17
2021-02-12 43.19 41.97 42.68 42.35 525200.0 42.35
2021-02-11 43.35 42.37 42.78 42.88 886500.0 42.88
2021-02-10 42.61 41.09 41.75 42.28 1257800.0 42.28
2021-02-09 43.82 42.13 43.1 43.03 1367900.0 43.03
2021-02-08 44.28 43.44 43.47 43.66 1447200.0 43.66
2021-02-05 43.14 42.41 42.84 43.02 1012800.0 43.02
2021-02-04 43.24 42.18 42.45 42.6 1044100.0 42.6
2021-02-03 42.8 41.69 42.24 42.45 800500.0 42.45
2021-02-02 42.51 41.21 41.82 42.32 729600.0 42.32
2021-02-01 41.65 40.75 41.21 41.49 1164100.0 41.49
2021-01-29 42.44 40.87 42.44 41.0 2664700.0 41.0
2021-01-28 42.85 42.02 42.43 42.35 862700.0 42.35
2021-01-27 42.68 41.53 42.25 42.17 1325100.0 42.17
2021-01-26 44.06 42.31 43.53 42.95 867700.0 42.95
2021-01-25 43.95 42.69 43.82 43.09 797700.0 43.09
2021-01-22 44.41 43.44 44.21 44.19 926800.0 44.19
2021-01-21 45.12 44.12 44.24 44.63 827700.0 44.63
2021-01-20 44.61 43.4 43.75 44.22 743900.0 44.22
2021-01-19 44.33 43.0 44.25 43.62 752300.0 43.62
2021-01-15 44.16 43.01 43.74 43.71 750600.0 43.71
2021-01-14 44.65 43.68 44.24 43.99 841400.0 43.99
2021-01-13 44.9 43.58 44.85 43.87 958700.0 43.87
2021-01-12 44.89 43.64 43.95 44.61 1215400.0 44.61
2021-01-11 44.64 43.37 43.53 43.88 881900.0 43.88
2021-01-08 45.33 43.72 45.33 44.13 803600.0 44.13
2021-01-07 45.21 44.31 45.02 44.96 813400.0 44.96
2021-01-06 45.14 43.12 43.14 44.82 1584500.0 44.82
2021-01-05 43.92 42.56 43.01 42.94 1104600.0 42.94
2021-01-04 44.61 43.23 44.23 43.34 1802500.0 43.34
2020-12-31 44.44 43.51 44.06 44.3 1167500.0 44.3
2020-12-30 44.35 42.65 42.65 44.25 1299200.0 44.25
2020-12-29 43.44 42.21 43.44 42.72 980500.0 42.72
2020-12-28 43.54 42.6 42.87 43.3 1459700.0 43.3
2020-12-24 42.56 41.36 41.89 42.48 568200.0 42.48
2020-12-23 42.18 41.5 41.55 41.89 890000.0 41.89
2020-12-22 41.67 40.25 40.94 41.29 725900.0 41.29
2020-12-21 41.25 40.1 40.96 40.97 859100.0 40.97
2020-12-18 42.42 41.3 42.02 41.75 2332300.0 41.75
2020-12-17 42.07 40.86 40.97 41.81 1590800.0 41.81
2020-12-16 42.09 40.71 41.55 40.73 668500.0 40.73
2020-12-15 41.4 39.9 40.51 41.39 1102500.0 41.39
2020-12-14 41.58 40.29 41.5 40.29 874100.0 40.29
2020-12-11 42.83 41.12 42.11 41.17 695900.0 40.77
2020-12-10 42.68 41.05 41.76 42.55 1578200.0 42.14
2020-12-09 43.43 41.58 43.34 41.76 2191500.0 41.35
2020-12-08 44.17 42.49 43.72 42.5 1475800.0 42.09
2020-12-07 44.48 43.5 44.27 44.13 470200.0 43.7
2020-12-04 45.18 44.16 44.34 44.64 590300.0 44.21
2020-12-03 44.42 42.73 42.8 44.27 807100.0 43.84
2020-12-02 42.94 42.24 42.65 42.68 523100.0 42.27
2020-12-01 43.6 42.32 43.6 42.8 894300.0 42.38
2020-11-30 44.42 42.7 44.36 43.1 910500.0 42.68
2020-11-27 44.9 43.87 44.85 44.3 351900.0 43.87
2020-11-25 45.17 43.75 44.5 44.85 715200.0 44.41
2020-11-24 44.54 43.95 44.39 44.52 676200.0 44.09
2020-11-23 43.95 43.15 43.59 43.71 588700.0 43.29
2020-11-20 44.53 42.88 44.07 43.46 1241500.0 43.04
2020-11-19 43.31 42.0 42.37 43.25 696100.0 42.83
2020-11-18 43.71 42.54 42.76 42.56 619700.0 42.15
2020-11-17 42.83 41.29 42.47 42.76 790700.0 42.34
2020-11-16 43.19 42.04 42.56 42.92 1028700.0 42.5
2020-11-13 42.35 40.36 40.36 41.87 1097700.0 41.46
2020-11-12 41.28 39.25 41.21 39.99 1227300.0 39.6
2020-11-11 43.42 41.18 43.21 41.55 766500.0 41.15
2020-11-10 43.44 41.81 42.11 42.99 1199900.0 42.57
2020-11-09 44.93 41.73 42.88 41.8 1182900.0 41.39
2020-11-06 42.39 40.59 42.31 40.67 1129900.0 40.27
2020-11-05 42.54 41.82 42.27 42.31 715900.0 41.9
2020-11-04 42.09 40.5 41.39 41.62 1162300.0 41.22
2020-11-03 43.41 40.11 42.01 41.48 2430200.0 41.08
2020-11-02 43.69 42.1 42.42 43.52 1021500.0 43.1
2020-10-30 42.18 41.05 41.56 41.73 4065100.0 41.32
2020-10-29 42.05 40.48 40.63 41.46 956100.0 41.06
2020-10-28 41.74 40.3 41.07 40.63 937000.0 40.24
2020-10-27 43.66 41.96 43.47 42.01 848900.0 41.6
2020-10-26 43.83 42.17 43.68 43.19 954700.0 42.77
2020-10-23 44.62 43.56 44.6 44.44 600300.0 44.01
2020-10-22 44.29 43.25 44.0 44.18 543200.0 43.75
2020-10-21 44.23 43.4 44.22 43.81 506800.0 43.38
2020-10-20 45.26 44.03 44.78 44.26 477500.0 43.83
2020-10-19 46.1 44.07 45.38 44.16 685700.0 43.73
2020-10-16 46.13 45.36 45.9 45.5 677300.0 45.06
2020-10-15 45.86 43.92 44.19 45.66 696800.0 45.22
2020-10-14 45.19 44.56 44.75 44.89 478600.0 44.45
2020-10-13 44.9 44.11 44.88 44.38 536300.0 43.95
2020-10-12 45.53 44.25 44.94 44.99 717300.0 44.55
2020-10-09 45.38 44.44 44.94 44.94 889900.0 44.5
2020-10-08 44.74 43.88 44.09 44.23 649500.0 43.8
2020-10-07 44.14 42.83 42.9 43.73 938700.0 43.31
2020-10-06 43.9 42.11 43.7 42.3 700000.0 41.89
2020-10-05 43.48 42.75 42.96 43.39 467800.0 42.97
2020-10-02 42.81 40.65 41.0 42.66 852900.0 42.25
2020-10-01 42.15 41.16 41.58 41.65 813600.0 41.25
2020-09-30 41.9 40.88 40.99 41.17 832200.0 40.77
2020-09-29 42.15 40.56 42.14 40.72 667500.0 40.32
2020-09-28 42.3 41.49 41.74 42.15 834800.0 41.74
2020-09-25 41.24 40.62 40.76 41.01 764400.0 40.61
2020-09-24 41.9 40.37 41.53 41.21 923900.0 40.81
2020-09-23 42.38 41.42 41.77 41.46 1311700.0 41.06
2020-09-22 42.15 41.36 41.68 41.71 791100.0 41.3
2020-09-21 43.37 40.72 43.09 41.47 1742800.0 41.07
2020-09-18 45.3 43.7 44.52 44.07 4270700.0 43.64
2020-09-17 45.05 43.74 44.08 44.93 1092500.0 44.49
2020-09-16 45.21 44.15 44.58 44.53 891400.0 44.1
2020-09-15 45.1 43.85 44.81 44.11 1354200.0 43.68
2020-09-14 45.33 44.28 44.72 44.63 1079500.0 44.2
2020-09-11 44.96 43.57 44.59 44.56 1317700.0 43.73
2020-09-10 44.48 43.25 43.41 44.25 1687800.0 43.43
2020-09-09 43.46 41.98 42.9 43.17 985900.0 42.37
2020-09-08 42.99 41.35 41.54 42.59 1230500.0 41.8
2020-09-04 43.2 41.42 42.92 42.17 871600.0 41.39
2020-09-03 43.67 42.08 43.58 42.36 963000.0 41.57
2020-09-02 43.7 42.3 42.77 43.57 1024300.0 42.76
2020-09-01 42.58 40.46 40.63 42.43 1125800.0 41.64
2020-08-31 41.48 40.72 41.44 41.0 963900.0 40.24
2020-08-28 41.78 41.13 41.16 41.49 828100.0 40.72
2020-08-27 41.33 40.55 40.9 41.13 679700.0 40.36
2020-08-26 40.8 40.09 40.55 40.64 514100.0 39.88
2020-08-25 40.93 39.93 40.8 40.49 619800.0 39.74
2020-08-24 40.7 39.89 40.17 40.63 702800.0 39.87
2020-08-21 40.17 39.22 39.28 39.85 1380100.0 39.11
2020-08-20 39.68 39.05 39.17 39.21 385200.0 38.48
2020-08-19 40.13 39.44 39.8 39.54 477700.0 38.8
2020-08-18 40.91 39.46 40.74 39.63 739200.0 38.89
2020-08-17 41.14 40.35 40.76 40.65 822600.0 39.89
2020-08-14 40.69 39.69 39.89 40.29 672200.0 39.54
2020-08-13 40.92 40.13 40.34 40.17 427100.0 39.42
2020-08-12 41.7 40.25 41.59 40.81 893300.0 40.05
2020-08-11 42.22 41.05 41.55 41.27 1315300.0 40.5
2020-08-10 41.18 39.32 39.32 41.07 1179400.0 40.31
2020-08-07 39.25 38.02 38.59 39.15 1163500.0 38.42
2020-08-06 39.49 38.58 38.92 38.68 1065300.0 37.96
2020-08-05 39.43 37.94 38.62 39.03 1540300.0 38.3
2020-08-04 39.7 37.42 38.16 37.98 3660800.0 37.27
2020-08-03 40.15 38.32 40.1 39.7 1929000.0 38.96
2020-07-31 40.16 38.51 39.78 40.09 4683400.0 39.34
2020-07-30 40.0 38.18 38.62 39.79 2743800.0 39.05
2020-07-29 39.6 37.75 37.95 39.4 1577500.0 38.67
2020-07-28 38.68 37.31 37.86 37.8 1398100.0 37.1
2020-07-27 37.31 35.28 35.78 37.3 1430900.0 36.61
2020-07-24 36.72 35.9 36.43 35.93 857400.0 35.26
2020-07-23 36.87 36.09 36.59 36.35 939500.0 35.67
2020-07-22 36.87 35.56 35.78 36.7 773400.0 36.02
2020-07-21 36.55 35.64 35.73 35.8 748900.0 35.13
2020-07-20 36.87 35.51 36.39 35.69 761600.0 35.03
2020-07-17 37.64 36.51 37.48 36.54 926600.0 35.86
2020-07-16 38.4 36.97 37.03 37.38 802200.0 36.68
2020-07-15 37.79 36.39 36.74 37.52 1104600.0 36.82
2020-07-14 35.46 34.18 34.6 35.44 964100.0 34.78
2020-07-13 35.85 34.39 35.26 34.7 882700.0 34.05
2020-07-10 34.92 33.41 33.59 34.9 973700.0 34.25
2020-07-09 35.99 33.17 35.99 33.51 1561300.0 32.89
2020-07-08 36.26 34.97 35.18 36.08 1539900.0 35.41
2020-07-07 35.28 34.55 34.79 35.09 1168700.0 34.44
2020-07-06 35.56 34.39 35.34 35.21 843100.0 34.55
2020-07-02 35.92 34.13 35.25 34.34 693700.0 33.7
2020-07-01 35.94 34.36 35.04 34.38 1341500.0 33.74
2020-06-30 35.36 34.21 34.45 35.15 1273900.0 34.5
2020-06-29 34.63 32.66 32.79 34.61 666300.0 33.97
2020-06-26 33.4 32.24 33.14 32.43 1315900.0 31.83
2020-06-25 33.81 32.78 33.35 33.49 1165600.0 32.87
2020-06-24 35.02 33.26 34.86 33.76 1816800.0 33.13
2020-06-23 35.75 34.32 34.56 35.52 1226800.0 34.86
2020-06-22 34.13 32.88 33.6 33.9 790400.0 33.27
2020-06-19 35.55 33.36 35.32 33.92 2882000.0 33.29
2020-06-18 34.74 33.5 33.75 34.61 1389900.0 33.97
2020-06-17 35.57 34.12 35.53 34.26 659200.0 33.62
2020-06-16 35.78 34.1 35.43 35.21 1296400.0 34.55
2020-06-15 34.01 31.1 31.25 33.74 968300.0 33.11
2020-06-12 34.83 31.88 34.36 32.82 1228600.0 32.21
2020-06-11 34.39 32.79 32.94 33.22 2152500.0 32.21
2020-06-10 37.65 35.71 37.39 35.98 1677000.0 34.89
2020-06-09 37.99 37.06 37.63 37.64 1373400.0 36.49
2020-06-08 38.82 37.62 37.78 38.6 1715300.0 37.43
2020-06-05 39.24 36.94 39.14 37.15 1791000.0 36.02
2020-06-04 35.83 33.96 34.68 35.77 1298200.0 34.68
2020-06-03 35.5 33.16 33.16 35.12 1755400.0 34.05
2020-06-02 32.66 31.81 31.81 32.39 1340500.0 31.4
2020-06-01 32.08 30.57 30.77 31.79 1410000.0 30.82
2020-05-29 31.92 30.22 31.61 30.59 8145900.0 29.66
2020-05-28 34.3 32.04 34.16 32.14 1745700.0 31.16
2020-05-27 33.82 32.43 33.1 33.79 1687900.0 32.76
2020-05-26 32.36 31.21 31.82 31.67 1698500.0 30.71
2020-05-22 30.01 28.97 29.62 29.99 1249800.0 29.08
2020-05-21 30.19 29.25 29.43 29.72 759100.0 28.82
2020-05-20 29.92 28.93 29.13 29.62 1128700.0 28.72
2020-05-19 29.98 28.52 29.69 28.55 1080800.0 27.68
2020-05-18 30.75 28.98 29.27 30.44 2160400.0 29.51
2020-05-15 27.24 25.67 26.26 26.61 1834500.0 25.8
2020-05-14 27.14 24.01 25.07 27.03 2257200.0 26.21
2020-05-13 26.89 24.31 26.5 24.62 2055700.0 23.87
2020-05-12 29.0 27.11 28.7 27.11 1539900.0 26.29
2020-05-11 29.33 27.34 29.27 28.47 1636700.0 27.6
2020-05-08 29.91 27.53 27.6 29.8 2371700.0 28.89
2020-05-07 29.17 26.67 28.25 26.87 3771900.0 26.05
2020-05-06 31.2 27.64 30.61 27.76 3615600.0 26.92
2020-05-05 34.58 30.19 34.04 30.34 3220400.0 29.42
2020-05-04 34.08 32.18 32.94 34.06 1780100.0 33.02
2020-05-01 34.35 33.03 34.08 33.75 1380000.0 32.72
2020-04-30 35.73 34.4 34.73 35.13 8035300.0 34.06
2020-04-29 36.12 34.83 35.18 36.02 1790300.0 34.92
2020-04-28 34.55 32.98 33.26 33.74 1494200.0 32.71
2020-04-27 32.8 30.21 30.21 32.29 1700400.0 31.31
2020-04-24 30.2 29.02 29.02 29.88 2674800.0 28.97
2020-04-23 29.38 27.69 27.87 28.83 1490600.0 27.95
2020-04-22 27.99 27.18 27.72 27.44 1091700.0 26.61
2020-04-21 27.38 26.38 26.72 26.99 836400.0 26.17
2020-04-20 28.74 27.34 27.98 27.47 1113200.0 26.63
2020-04-17 29.3 28.32 28.33 28.89 1233400.0 28.01
2020-04-16 26.99 25.5 26.68 26.76 1173600.0 25.95
2020-04-15 27.64 26.07 27.61 26.4 1185000.0 25.6
2020-04-14 29.66 28.62 28.88 29.02 1077900.0 28.14
2020-04-13 29.59 27.78 29.57 28.68 957400.0 27.81
2020-04-09 30.67 29.11 29.68 29.88 1669200.0 28.97
2020-04-08 29.12 26.71 26.79 28.77 1281600.0 27.89
2020-04-07 28.16 26.11 27.04 26.56 1527300.0 25.75
2020-04-06 25.86 24.12 24.21 25.33 1490000.0 24.56
2020-04-03 23.91 22.27 23.41 22.72 1551800.0 22.03
2020-04-02 25.03 23.56 24.18 24.21 1602800.0 23.47
2020-04-01 25.67 24.08 25.5 24.42 1351500.0 23.68
2020-03-31 27.98 26.41 27.69 26.68 1571900.0 25.87
2020-03-30 28.57 27.07 28.06 28.07 982200.0 27.22
2020-03-27 28.89 26.72 28.44 27.95 1155600.0 27.1
2020-03-26 30.48 27.29 27.96 30.31 1405400.0 29.39
2020-03-25 28.8 25.5 26.77 27.62 1291400.0 26.78
2020-03-24 26.7 23.86 23.93 26.49 1040900.0 25.68
2020-03-23 24.82 22.03 23.77 22.47 1550300.0 21.79
2020-03-20 27.0 23.79 26.79 23.84 1580200.0 23.11
2020-03-19 26.82 22.11 23.58 26.15 1976600.0 25.35
2020-03-18 26.54 22.13 26.07 23.85 1463400.0 23.12
2020-03-17 28.87 25.85 28.12 28.11 2125600.0 27.25
2020-03-16 31.55 27.25 29.44 27.45 2258200.0 26.61
2020-03-13 32.47 29.45 31.52 32.44 1694800.0 31.45
2020-03-12 31.83 29.67 31.83 29.73 1333300.0 28.83
2020-03-11 35.73 33.94 35.37 34.3 1420200.0 32.87
2020-03-10 36.8 33.72 35.55 36.57 1253800.0 35.04
2020-03-09 36.62 33.81 35.91 34.06 1178700.0 32.64
2020-03-06 38.01 36.83 37.07 37.76 1405600.0 36.18
2020-03-05 39.47 37.91 39.18 38.26 1117200.0 36.66
2020-03-04 40.52 39.13 39.82 40.51 618100.0 38.82
2020-03-03 41.66 38.67 40.18 39.14 1067000.0 37.51
2020-03-02 40.29 38.34 39.7 40.25 1300800.0 38.57
2020-02-28 39.85 38.2 38.46 39.66 2470400.0 38.01
2020-02-27 41.53 39.12 39.97 39.15 1660900.0 37.52
2020-02-26 42.11 40.7 41.71 40.71 1418000.0 39.01
2020-02-25 43.44 41.32 43.4 41.53 1141200.0 39.8
2020-02-24 43.57 42.79 43.27 43.15 1561600.0 41.35
2020-02-21 45.07 44.48 44.83 44.65 966500.0 42.79
2020-02-20 45.35 44.67 44.9 45.19 562200.0 43.3
2020-02-19 45.53 44.94 45.22 44.98 573400.0 43.1
2020-02-18 45.66 44.47 45.32 45.06 689900.0 43.18