Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leggett & Platt (NY: LEG )

12.76 -0.22 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.157 7.352 6.958 7.207 2,725,956 +0.10(+1.41%)
Mar 30, 2009 7.501 7.524 7.013 7.107 3,580,001 -0.68(-8.76%)
Mar 26, 2009 7.490 7.890 7.424 7.790 5,015,296 +0.29(+3.92%)
Mar 25, 2009 7.268 7.762 7.207 7.496 4,324,699 +0.23(+3.13%)
Mar 24, 2009 7.152 7.429 7.152 7.268 3,259,972 -0.07(-0.98%)
Mar 23, 2009 7.063 7.352 7.052 7.340 4,485,927 +0.72(+10.80%)
Mar 20, 2009 6.886 6.947 6.564 6.625 3,354,831 -0.24(-3.48%)
Mar 19, 2009 6.874 7.030 6.780 6.863 3,558,460 -0.01(-0.16%)
Mar 18, 2009 6.569 7.033 6.453 6.874 6,263,715 +0.25(+3.77%)
Mar 17, 2009 6.614 6.736 6.503 6.625 4,440,319 +0.01(+0.08%)
Mar 16, 2009 6.786 6.836 6.608 6.619 3,273,939 -0.03(-0.42%)
Mar 13, 2009 6.680 6.708 6.475 6.647 0 +0.07(+1.10%)
Mar 12, 2009 6.164 6.603 6.014 6.575 3,158,833 +0.39(+6.28%)
Mar 11, 2009 6.142 6.247 6.037 6.186 3,166,159 +0.01(+0.09%)
Mar 10, 2009 5.743 6.203 5.720 6.181 3,952,388 +0.52(+9.11%)
Mar 09, 2009 5.665 5.804 5.604 5.665 3,644,254 -0.06(-0.97%)
Mar 06, 2009 5.920 5.992 5.565 5.720 0 -0.16(-2.74%)
Mar 05, 2009 6.048 6.075 5.831 5.881 4,312,553 -0.22(-3.55%)
Mar 04, 2009 6.064 6.203 5.937 6.098 3,045,753 +0.12(+1.95%)
Mar 02, 2009 6.214 6.309 5.942 5.981 5,607,164 -0.36(-5.69%)
Feb 27, 2009 6.469 6.569 6.336 6.342 0 -0.19(-2.89%)
Feb 26, 2009 6.741 6.870 6.497 6.530 3,440,227 -0.13(-1.92%)
Feb 25, 2009 6.747 6.830 6.486 6.658 3,686,692 -0.13(-1.96%)
Feb 24, 2009 6.625 6.874 6.486 6.791 4,561,610 +0.27(+4.17%)
Feb 23, 2009 6.858 6.941 6.492 6.519 4,592,580 -0.28(-4.16%)
Feb 20, 2009 6.863 7.002 6.647 6.802 0 -0.21(-2.93%)
Feb 19, 2009 7.052 7.146 6.830 7.008 6,788,386 +0.10(+1.45%)
Feb 18, 2009 7.107 7.107 6.852 6.908 4,285,066 -0.07(-0.95%)
Feb 17, 2009 6.941 7.096 6.847 6.974 5,191,409 -0.15(-2.10%)
Feb 13, 2009 7.130 7.230 7.024 7.124 3,154,830 +0.02(+0.23%)
Feb 12, 2009 7.019 7.185 6.891 7.107 4,576,598 -0.11(-1.46%)
Feb 11, 2009 7.279 7.296 7.063 7.213 3,960,118 +0.02(+0.23%)
Feb 10, 2009 7.562 7.690 7.074 7.196 5,520,272 -0.45(-5.88%)
Feb 09, 2009 7.529 7.762 7.352 7.646 3,927,323 +0.13(+1.70%)
Feb 06, 2009 7.163 7.640 7.107 7.518 5,589,510 +0.44(+6.19%)
Feb 05, 2009 6.869 7.180 6.769 7.080 5,205,112 +0.23(+3.32%)
Feb 04, 2009 7.058 7.058 6.819 6.852 5,991,772 -0.20(-2.83%)
Feb 03, 2009 6.730 7.130 6.708 7.052 6,745,662 +0.26(+3.76%)
Feb 02, 2009 6.858 6.985 6.702 6.797 6,441,104 -0.13(-1.92%)
Jan 30, 2009 7.310 7.352 6.874 6.930 0 -0.38(-5.16%)
Jan 29, 2009 7.673 7.723 7.274 7.307 2,747,631 -0.42(-5.46%)
Jan 28, 2009 7.574 7.834 7.551 7.729 2,721,429 +0.26(+3.49%)
Jan 27, 2009 7.407 7.518 7.246 7.468 2,797,725 +0.17(+2.36%)
Jan 26, 2009 7.202 7.435 7.152 7.296 3,285,773 +0.08(+1.15%)
Jan 23, 2009 7.058 7.368 7.019 7.213 2,878,862 -0.01(-0.15%)
Jan 22, 2009 7.213 7.374 7.074 7.224 3,233,336 -0.13(-1.74%)
Jan 21, 2009 7.185 7.374 6.980 7.352 5,413,172 +0.19(+2.63%)
Jan 20, 2009 7.701 7.734 7.114 7.163 4,492,557 -0.48(-6.31%)
Jan 16, 2009 7.651 7.690 7.379 7.646 3,617,638 +0.09(+1.25%)
Jan 15, 2009 7.640 7.707 7.291 7.551 6,729,527 -0.09(-1.16%)
Jan 14, 2009 7.906 7.906 7.574 7.640 4,931,993 -0.26(-3.23%)
Jan 13, 2009 7.923 8.045 7.751 7.895 3,075,680 -0.02(-0.28%)
Jan 12, 2009 7.962 8.045 7.795 7.918 4,371,670 -0.07(-0.90%)
Jan 09, 2009 8.223 8.223 7.923 7.990 4,500,729 -0.23(-2.83%)
Jan 08, 2009 8.323 8.323 8.056 8.223 2,915,581 -0.08(-1.00%)
Jan 07, 2009 8.234 8.495 8.158 8.306 3,090,550 -0.07(-0.80%)
Jan 06, 2009 8.617 8.705 8.256 8.372 4,787,111 -0.15(-1.76%)
Jan 05, 2009 8.705 8.711 8.422 8.522 5,258,699 -0.18(-2.04%)
Jan 02, 2009 8.483 8.805 8.384 8.700 0 +0.27(+3.23%)
Jan 01, 2009 8.162 8.478 8.101 8.428 0 +0.00(+0.00%)
Dec 31, 2008 8.162 8.478 8.101 8.428 4,874,871 +0.26(+3.12%)
Dec 30, 2008 7.984 8.184 7.967 8.173 2,177,013 +0.22(+2.72%)
Dec 29, 2008 8.084 8.128 7.790 7.956 2,810,051 -0.07(-0.90%)
Dec 26, 2008 7.868 8.084 7.868 8.028 1,159,291 +0.22(+2.84%)
Dec 24, 2008 7.901 7.934 7.757 7.807 667,084 +0.04(+0.50%)
Dec 23, 2008 7.945 8.017 7.707 7.768 3,089,153 -0.08(-1.06%)
Dec 22, 2008 8.189 8.189 7.679 7.851 3,423,388 -0.34(-4.13%)
Dec 19, 2008 8.090 8.300 7.990 8.189 7,726,577 +0.07(+0.89%)
Dec 18, 2008 8.034 8.217 7.995 8.117 5,378,790 +0.02(+0.27%)
Dec 17, 2008 7.435 8.145 7.363 8.095 8,789,472 -0.52(-5.99%)
Dec 16, 2008 8.095 8.678 7.951 8.611 4,390,967 +0.57(+7.03%)
Dec 15, 2008 8.162 8.250 7.823 8.045 3,415,551 -0.09(-1.16%)
Dec 12, 2008 7.768 8.273 7.734 8.139 4,129,891 +0.17(+2.16%)
Dec 11, 2008 8.317 8.323 7.840 7.967 3,748,705 -0.49(-5.84%)
Dec 10, 2008 8.345 8.556 8.228 8.461 3,172,727 +0.12(+1.46%)
Dec 09, 2008 8.500 8.650 8.234 8.339 2,810,206 -0.39(-4.45%)
Dec 08, 2008 8.506 8.877 8.472 8.728 4,606,611 +0.44(+5.29%)
Dec 05, 2008 7.829 8.461 7.662 8.289 4,744,487 +0.32(+3.97%)
Dec 04, 2008 7.956 8.384 7.812 7.973 3,686,389 -0.11(-1.30%)
Dec 03, 2008 7.845 8.156 7.612 8.078 3,159,033 +0.29(+3.70%)
Dec 02, 2008 7.529 7.862 7.524 7.790 5,316,895 +0.20(+2.63%)
Dec 01, 2008 7.845 7.962 7.546 7.590 5,988,589 -0.51(-6.30%)
Nov 28, 2008 7.984 8.139 7.757 8.101 1,482,216 +0.21(+2.67%)
Nov 26, 2008 7.562 8.001 7.474 7.890 3,284,370 +0.22(+2.82%)
Nov 25, 2008 7.845 8.034 7.363 7.673 5,019,000 -0.19(-2.47%)
Nov 24, 2008 7.429 8.045 7.274 7.868 4,862,511 +0.58(+8.00%)
Nov 21, 2008 6.919 7.357 6.675 7.285 6,438,083 +0.49(+7.27%)
Nov 20, 2008 7.546 7.579 6.747 6.791 6,529,378 -0.69(-9.20%)
Nov 19, 2008 8.200 8.262 7.402 7.479 4,473,597 -0.67(-8.24%)
Nov 18, 2008 7.934 8.311 7.906 8.151 3,510,422 +0.18(+2.23%)
Nov 17, 2008 8.145 8.245 7.890 7.973 2,026,582 -0.28(-3.43%)
Nov 14, 2008 8.361 8.761 8.045 8.256 0 -0.33(-3.88%)
Nov 13, 2008 8.162 8.589 7.707 8.589 5,355,533 +0.52(+6.46%)
Nov 12, 2008 8.350 8.500 8.034 8.067 3,305,962 -0.43(-5.09%)
Nov 11, 2008 8.578 8.725 8.384 8.500 3,979,331 -0.13(-1.48%)
Nov 10, 2008 9.194 9.343 8.495 8.628 3,747,879 -0.42(-4.60%)
Nov 07, 2008 8.988 9.194 8.827 9.044 3,152,600 +0.04(+0.43%)
Nov 06, 2008 9.238 9.466 8.944 9.005 3,107,419 -0.31(-3.34%)
Nov 05, 2008 9.726 9.859 9.294 9.316 2,723,483 -0.53(-5.36%)
Nov 04, 2008 9.848 9.970 9.549 9.843 2,469,200 +0.26(+2.72%)
Nov 03, 2008 9.643 9.804 9.427 9.582 3,059,575 -0.05(-0.52%)
Oct 31, 2008 9.338 9.810 9.105 9.632 5,204,709 +0.24(+2.54%)
Oct 30, 2008 9.116 9.404 9.116 9.393 4,751,185 +0.53(+6.01%)
Oct 29, 2008 9.016 9.327 8.855 8.861 4,891,291 -0.17(-1.84%)
Oct 28, 2008 8.245 9.049 8.128 9.027 7,712,636 +0.93(+11.51%)
Oct 27, 2008 8.511 8.655 8.095 8.095 7,384,204 -0.62(-7.13%)
Oct 24, 2008 8.495 8.955 8.334 8.716 5,479,359 -0.24(-2.66%)
Oct 23, 2008 8.916 9.105 8.345 8.955 5,826,958 +0.06(+0.69%)
Oct 22, 2008 8.988 9.271 8.689 8.894 5,854,876 -0.36(-3.90%)
Oct 21, 2008 9.449 9.815 9.194 9.255 3,378,744 -0.32(-3.30%)
Oct 20, 2008 9.110 9.593 8.905 9.571 6,357,553 +0.53(+5.89%)
Oct 17, 2008 10.21 10.21 8.184 9.038 17,029,216 -1.27(-12.28%)
Oct 16, 2008 9.538 10.36 9.194 10.30 7,230,647 +0.64(+6.66%)
Oct 15, 2008 9.943 10.28 9.593 9.660 7,400,488 -0.50(-4.97%)
Oct 14, 2008 10.42 10.64 9.882 10.16 8,037,969 -0.04(-0.38%)
Oct 13, 2008 10.28 10.55 9.821 10.20 4,318,761 +0.41(+4.19%)
Oct 10, 2008 8.983 10.05 8.750 9.793 0 +0.39(+4.19%)
Oct 09, 2008 10.33 10.61 9.399 9.399 8,664,315 -0.95(-9.17%)
Oct 08, 2008 9.904 10.77 9.821 10.35 7,131,157 +0.12(+1.19%)
Oct 07, 2008 11.10 11.10 10.21 10.23 10,236,551 -0.76(-6.92%)
Oct 06, 2008 10.81 10.99 10.19 10.99 9,873,239 -0.10(-0.90%)
Oct 03, 2008 11.44 12.12 11.02 11.09 0 -0.69(-5.84%)
Oct 02, 2008 12.44 12.73 11.70 11.77 5,375,308 -0.74(-5.90%)
Oct 01, 2008 11.93 12.71 11.87 12.51 6,126,788 +0.42(+3.49%)
Sep 30, 2008 12.10 12.35 11.85 12.09 4,699,537 +0.16(+1.35%)
Sep 29, 2008 12.17 12.53 11.80 11.93 5,130,163 -0.43(-3.50%)
Sep 26, 2008 12.54 12.62 12.31 12.36 0 -0.23(-1.81%)
Sep 25, 2008 12.56 12.67 12.45 12.59 5,319,679 +0.18(+1.48%)
Sep 24, 2008 12.40 12.61 12.35 12.41 7,244,889 +0.06(+0.49%)
Sep 23, 2008 12.77 12.80 12.25 12.35 4,176,039 -0.42(-3.26%)
Sep 22, 2008 13.27 13.27 12.69 12.76 4,059,322 -0.54(-4.09%)
Sep 19, 2008 13.57 13.65 13.04 13.30 0 +0.21(+1.57%)
Sep 18, 2008 12.61 13.31 12.18 13.10 10,705,226 +0.77(+6.26%)
Sep 17, 2008 12.69 12.98 12.32 12.33 4,954,985 -0.56(-4.35%)
Sep 16, 2008 12.62 12.89 12.15 12.89 8,231,092 +0.33(+2.61%)
Sep 15, 2008 12.59 13.21 12.30 12.56 5,272,768 -0.45(-3.45%)
Sep 12, 2008 12.97 13.08 12.84 13.01 5,716,333 +0.04(+0.34%)
Sep 11, 2008 12.68 13.04 12.52 12.97 6,712,668 +0.00(+0.00%)
Sep 10, 2008 12.74 13.05 12.67 12.97 6,315,458 +0.28(+2.19%)
Sep 09, 2008 12.98 13.09 12.58 12.69 8,762,603 -0.21(-1.59%)
Sep 08, 2008 12.75 13.07 12.70 12.89 11,373,063 +0.37(+2.92%)
Sep 05, 2008 12.40 12.57 12.15 12.53 0 +0.02(+0.13%)
Sep 04, 2008 12.59 12.71 12.42 12.51 4,876,569 -0.19(-1.49%)
Sep 03, 2008 12.53 12.72 12.40 12.70 5,149,482 +0.18(+1.42%)
Sep 02, 2008 12.48 12.72 12.48 12.52 4,382,502 +0.14(+1.17%)
Aug 29, 2008 12.26 12.43 12.26 12.38 0 -0.02(-0.13%)
Aug 28, 2008 12.21 12.41 12.11 12.40 3,435,545 +0.22(+1.82%)
Aug 27, 2008 11.97 12.25 11.90 12.17 3,626,992 +0.15(+1.25%)
Aug 26, 2008 12.00 12.07 11.83 12.02 4,600,805 +0.07(+0.56%)
Aug 25, 2008 12.20 12.34 11.91 11.96 7,884,457 +0.23(+1.99%)
Aug 22, 2008 11.60 11.75 11.50 11.72 0 +0.21(+1.83%)
Aug 21, 2008 11.35 11.51 11.20 11.51 3,610,506 +0.01(+0.10%)
Aug 20, 2008 11.43 11.56 11.27 11.50 4,891,848 +0.08(+0.68%)
Aug 19, 2008 11.68 11.74 11.24 11.42 5,882,818 -0.38(-3.20%)
Aug 18, 2008 11.83 11.97 11.62 11.80 3,535,830 -0.07(-0.61%)
Aug 15, 2008 11.25 11.97 11.25 11.87 0 +0.16(+1.33%)
Aug 14, 2008 11.43 11.90 11.28 11.72 3,905,113 +0.19(+1.64%)
Aug 13, 2008 11.68 11.74 11.40 11.53 4,166,168 -0.14(-1.19%)
Aug 12, 2008 12.14 12.14 11.64 11.67 3,597,844 -0.47(-3.88%)
Aug 11, 2008 11.82 12.32 11.80 12.14 7,428,994 +0.26(+2.19%)
Aug 08, 2008 11.32 11.91 11.29 11.88 5,205,413 +0.54(+4.80%)
Aug 07, 2008 11.54 11.64 11.34 11.34 5,722,996 -0.24(-2.11%)
Aug 06, 2008 11.44 11.63 11.27 11.58 5,679,832 +0.03(+0.24%)
Aug 05, 2008 11.16 11.59 11.16 11.55 4,758,962 +0.44(+4.00%)
Aug 04, 2008 10.97 11.24 10.85 11.11 4,506,441 +0.10(+0.91%)
Aug 01, 2008 10.92 11.09 10.66 11.01 4,463,289 +0.19(+1.74%)
Jul 31, 2008 10.70 11.01 10.51 10.82 4,385,432 +0.02(+0.15%)
Jul 30, 2008 10.89 11.07 10.58 10.80 3,951,220 -0.03(-0.26%)
Jul 29, 2008 10.83 10.90 10.53 10.83 4,197,867 +0.28(+2.63%)
Jul 28, 2008 10.41 10.64 10.41 10.55 4,807,259 +0.04(+0.42%)
Jul 25, 2008 10.51 10.80 10.44 10.51 5,716,120 +0.12(+1.17%)
Jul 24, 2008 10.93 10.93 10.37 10.39 5,518,127 -0.47(-4.34%)
Jul 23, 2008 10.49 11.10 10.49 10.86 7,539,875 +0.32(+3.00%)
Jul 22, 2008 10.29 10.65 10.16 10.54 8,484,808 +0.13(+1.23%)
Jul 21, 2008 10.10 10.45 9.987 10.41 9,877,635 +0.41(+4.10%)
Jul 18, 2008 9.466 10.22 9.377 10.00 12,328,388 +0.54(+5.69%)
Jul 17, 2008 8.827 9.477 8.811 9.466 9,018,974 +0.56(+6.29%)
Jul 16, 2008 8.350 9.205 8.228 8.905 13,759,572 +0.52(+6.15%)
Jul 15, 2008 8.095 8.586 7.934 8.389 11,051,534 +0.31(+3.85%)
Jul 14, 2008 8.317 8.367 8.040 8.078 6,036,012 -0.16(-1.89%)
Jul 11, 2008 8.151 8.384 8.040 8.234 9,394,780 -0.06(-0.74%)
Jul 10, 2008 8.090 8.439 8.034 8.295 9,620,936 +0.19(+2.33%)
Jul 09, 2008 8.495 8.517 8.078 8.106 4,567,871 -0.32(-3.75%)
Jul 08, 2008 8.106 8.450 8.006 8.422 7,230,945 +0.32(+3.90%)
Jul 07, 2008 8.162 8.311 7.890 8.106 9,069,122 -0.03(-0.34%)
Jul 04, 2008 8.334 8.350 7.906 8.134 10,069,540 +0.00(+0.00%)
Jul 03, 2008 8.334 8.350 7.906 8.134 10,069,540 -0.18(-2.14%)
Jul 02, 2008 9.122 9.199 8.300 8.311 10,950,723 -0.79(-8.66%)
Jul 01, 2008 9.188 9.271 8.822 9.099 6,536,525 -0.21(-2.21%)
Jun 30, 2008 9.438 9.532 9.255 9.305 3,973,019 -0.24(-2.56%)
Jun 27, 2008 9.671 9.765 9.549 9.549 4,888,899 -0.11(-1.09%)
Jun 26, 2008 10.25 10.25 9.649 9.654 3,483,386 -0.28(-2.79%)
Jun 25, 2008 9.909 10.28 9.843 9.932 2,973,369 +0.09(+0.90%)
Jun 24, 2008 9.771 10.05 9.737 9.843 3,482,138 -0.01(-0.11%)
Jun 23, 2008 9.882 9.987 9.665 9.854 3,474,619 -0.01(-0.06%)
Jun 20, 2008 9.959 9.959 9.743 9.859 5,290,541 -0.16(-1.61%)
Jun 19, 2008 9.859 10.05 9.793 10.02 4,337,892 +0.21(+2.09%)
Jun 18, 2008 9.854 9.948 9.743 9.815 3,950,360 -0.13(-1.34%)
Jun 17, 2008 10.11 10.13 9.854 9.948 2,581,281 -0.13(-1.32%)
Jun 16, 2008 9.887 10.19 9.854 10.08 3,126,441 +0.09(+0.94%)
Jun 13, 2008 9.976 10.04 9.882 9.987 5,729,412 +0.02(+0.22%)
Jun 12, 2008 10.11 10.26 9.871 9.965 3,258,307 +0.01(+0.11%)
Jun 11, 2008 10.35 10.42 9.954 9.954 3,887,767 -0.48(-4.63%)
Jun 10, 2008 10.43 10.58 10.26 10.44 3,799,147 +0.08(+0.75%)
Jun 09, 2008 10.42 10.48 10.26 10.36 2,455,893 +0.04(+0.38%)
Jun 06, 2008 10.40 10.62 10.31 10.32 4,179,256 -0.38(-3.58%)
Jun 05, 2008 10.73 10.80 10.65 10.70 3,451,122 +0.11(+0.99%)
Jun 04, 2008 10.52 10.65 10.45 10.60 3,693,391 -0.02(-0.21%)
Jun 03, 2008 10.64 10.72 10.50 10.62 3,721,391 +0.04(+0.37%)
Jun 02, 2008 10.55 10.60 10.42 10.58 4,777,998 -0.02(-0.16%)
May 30, 2008 10.76 10.79 10.55 10.60 5,432,513 -0.13(-1.24%)
May 29, 2008 10.62 10.85 10.57 10.73 3,409,818 +0.11(+1.05%)
May 28, 2008 10.43 10.66 10.38 10.62 6,080,261 +0.27(+2.57%)
May 27, 2008 10.27 10.42 10.23 10.35 4,090,470 +0.07(+0.70%)
May 26, 2008 10.31 10.41 10.26 10.28 0 +0.00(+0.00%)
May 23, 2008 10.31 10.41 10.26 10.28 4,514,919 -0.11(-1.07%)
May 22, 2008 9.915 10.46 9.909 10.39 7,024,185 +0.53(+5.40%)
May 21, 2008 10.03 10.03 9.793 9.859 6,751,916 -0.06(-0.56%)
May 20, 2008 9.815 9.965 9.721 9.915 5,165,715 -0.01(-0.11%)
May 19, 2008 9.737 10.05 9.660 9.926 5,437,348 +0.22(+2.23%)
May 16, 2008 9.554 9.810 9.488 9.710 6,021,265 +0.08(+0.86%)
May 15, 2008 9.160 9.638 2.458 9.626 4,382,767 +0.34(+3.71%)
May 14, 2008 9.205 9.355 9.088 9.282 2,364,953 +0.19(+2.14%)
May 13, 2008 9.199 9.199 8.950 9.088 3,579,306 +0.01(+0.12%)
May 12, 2008 9.055 9.105 8.961 9.077 2,520,112 +0.06(+0.68%)
May 09, 2008 8.933 9.166 8.822 9.016 1,443,365 +0.04(+0.43%)
May 08, 2008 9.122 9.155 8.861 8.977 2,980,730 -0.09(-0.98%)
May 07, 2008 9.294 9.454 9.038 9.066 2,306,338 -0.24(-2.56%)
May 06, 2008 9.227 9.360 9.166 9.305 1,783,633 -0.02(-0.24%)
May 05, 2008 9.277 9.432 9.277 9.327 1,873,151 -0.04(-0.41%)
May 02, 2008 9.599 9.599 9.244 9.366 3,153,022 -0.14(-1.52%)
May 01, 2008 9.210 9.521 9.116 9.510 3,805,253 +0.30(+3.25%)
Apr 30, 2008 9.432 9.454 9.177 9.210 3,746,257 -0.18(-1.95%)
Apr 29, 2008 9.404 9.504 9.266 9.393 2,191,967 -0.02(-0.18%)
Apr 28, 2008 9.560 9.599 9.305 9.410 4,314,269 -0.09(-0.99%)
Apr 25, 2008 9.327 9.959 9.221 9.504 7,259,935 +0.21(+2.21%)
Apr 24, 2008 9.149 9.377 9.072 9.299 4,954,855 +0.19(+2.13%)
Apr 23, 2008 9.083 9.166 8.922 9.105 4,041,025 +0.11(+1.17%)
Apr 22, 2008 9.183 9.205 8.888 8.999 2,886,032 -0.19(-2.05%)
Apr 21, 2008 9.282 9.366 9.160 9.188 3,710,200 -0.16(-1.72%)
Apr 18, 2008 9.294 9.377 9.133 9.349 4,780,327 +0.22(+2.43%)
Apr 17, 2008 8.361 9.377 8.350 9.127 11,201,845 +1.17(+14.63%)
Apr 16, 2008 8.040 8.173 7.834 7.962 7,935,908 +0.03(+0.35%)
Apr 15, 2008 7.951 8.067 7.873 7.934 4,816,438 +0.00(+0.00%)
Apr 14, 2008 8.250 8.267 7.901 7.934 5,909,553 -0.43(-5.11%)
Apr 11, 2008 8.561 8.650 8.334 8.361 4,018,669 -0.23(-2.65%)
Apr 10, 2008 8.606 8.716 8.517 8.589 3,047,521 +0.02(+0.19%)
Apr 09, 2008 8.655 8.705 8.506 8.572 3,123,019 -0.12(-1.40%)
Apr 08, 2008 8.750 8.766 8.633 8.694 2,017,577 -0.05(-0.57%)
Apr 07, 2008 8.783 8.839 8.711 8.744 1,938,532 +0.04(+0.51%)
Apr 04, 2008 8.861 8.888 8.628 8.700 2,549,151 -0.12(-1.38%)
Apr 03, 2008 8.805 8.877 8.683 8.822 2,904,848 -0.11(-1.18%)
Apr 02, 2008 8.800 9.166 8.800 8.927 4,227,438 +0.07(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.