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

Legg Mason (NY: LM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 28.49 29.05 28.37 28.97 907,400 +0.37(+1.29%)
Nov 29, 2018 28.98 29.22 28.50 28.60 685,553 -0.60(-2.05%)
Nov 28, 2018 28.67 29.20 28.07 29.20 675,387 +0.52(+1.81%)
Nov 27, 2018 28.73 28.99 28.55 28.68 532,468 -0.23(-0.80%)
Nov 26, 2018 28.70 29.22 28.48 28.91 962,901 +0.67(+2.37%)
Nov 23, 2018 28.05 28.68 27.85 28.24 232,900 -0.04(-0.14%)
Nov 21, 2018 28.28 28.28 28.28 0 +0.41(+1.47%)
Nov 20, 2018 28.10 28.33 27.61 27.87 796,678 -0.48(-1.69%)
Nov 19, 2018 28.48 28.92 28.03 28.35 711,319 -0.16(-0.56%)
Nov 16, 2018 28.04 28.69 27.79 28.51 653,200 +0.24(+0.85%)
Nov 15, 2018 27.68 28.27 27.42 28.27 629,289 +0.28(+1.00%)
Nov 14, 2018 28.65 28.76 27.26 27.99 1,165,882 -0.49(-1.72%)
Nov 13, 2018 28.57 28.91 28.19 28.48 638,295 +0.06(+0.21%)
Nov 12, 2018 28.92 29.04 28.35 28.42 586,101 -0.51(-1.76%)
Nov 09, 2018 29.12 29.29 28.52 28.93 554,000 -0.36(-1.23%)
Nov 08, 2018 28.95 29.55 28.95 29.29 544,187 +0.17(+0.58%)
Nov 07, 2018 28.82 29.17 28.28 29.12 1,052,373 +0.60(+2.10%)
Nov 06, 2018 28.43 28.77 28.30 28.52 453,537 +0.05(+0.18%)
Nov 05, 2018 28.32 28.81 28.12 28.47 546,161 +0.19(+0.67%)
Nov 02, 2018 29.04 29.14 28.02 28.28 607,300 -0.43(-1.50%)
Nov 01, 2018 28.32 28.87 28.30 28.71 1,383,875 +0.49(+1.74%)
Oct 31, 2018 28.36 28.86 28.02 28.22 1,338,243 +0.22(+0.79%)
Oct 30, 2018 27.38 28.12 27.13 28.00 929,545 +0.75(+2.75%)
Oct 29, 2018 27.68 27.98 26.86 27.25 879,560 +0.04(+0.15%)
Oct 26, 2018 27.70 27.81 26.98 27.21 1,389,500 -0.81(-2.89%)
Oct 25, 2018 26.56 28.54 26.10 28.02 2,132,049 +0.94(+3.47%)
Oct 24, 2018 28.20 28.61 27.03 27.08 1,150,959 -1.09(-3.87%)
Oct 23, 2018 28.07 28.41 27.58 28.17 1,082,590 -0.42(-1.47%)
Oct 22, 2018 29.19 29.31 28.57 28.59 739,163 -0.56(-1.92%)
Oct 19, 2018 28.86 29.54 28.76 29.15 528,600 +0.12(+0.41%)
Oct 18, 2018 29.99 29.99 28.92 29.03 761,323 -0.98(-3.27%)
Oct 17, 2018 29.75 30.32 29.43 30.01 634,262 +0.21(+0.70%)
Oct 16, 2018 29.26 29.96 28.92 29.80 657,242 +0.70(+2.41%)
Oct 15, 2018 28.75 29.39 28.70 29.10 783,172 +0.27(+0.94%)
Oct 12, 2018 29.43 29.51 28.24 28.83 1,075,000 -0.05(-0.17%)
Oct 11, 2018 29.58 29.88 28.87 28.88 1,187,149 -0.79(-2.66%)
Oct 10, 2018 30.60 30.81 29.62 29.67 1,347,528 -0.59(-1.95%)
Oct 09, 2018 30.93 31.05 30.12 30.26 1,008,125 -0.81(-2.61%)
Oct 08, 2018 30.92 31.14 30.77 31.07 685,012 +0.15(+0.49%)
Oct 05, 2018 30.80 31.28 30.80 30.92 598,300 +0.16(+0.52%)
Oct 04, 2018 31.40 31.66 30.61 30.76 870,859 -1.04(-3.27%)
Oct 03, 2018 31.58 32.00 31.14 31.80 1,477,182 +0.38(+1.21%)
Oct 02, 2018 31.19 31.56 30.88 31.42 760,268 +0.23(+0.74%)
Oct 01, 2018 31.44 31.46 31.02 31.19 773,330 -0.04(-0.13%)
Sep 28, 2018 31.17 31.66 31.14 31.23 895,800 -0.16(-0.51%)
Sep 27, 2018 31.10 31.59 30.80 31.39 655,389 +0.34(+1.10%)
Sep 26, 2018 31.20 31.42 31.02 31.05 568,592 -0.12(-0.38%)
Sep 25, 2018 31.75 31.80 31.11 31.17 567,291 -0.43(-1.36%)
Sep 24, 2018 32.19 32.35 31.45 31.60 721,641 -0.65(-2.02%)
Sep 21, 2018 32.30 32.55 32.22 32.25 1,307,000 +0.02(+0.06%)
Sep 20, 2018 31.98 32.48 31.57 32.23 956,573 +0.48(+1.51%)
Sep 19, 2018 30.81 31.80 30.76 31.75 1,090,714 +1.05(+3.42%)
Sep 18, 2018 30.83 30.98 30.51 30.70 503,604 -0.01(-0.03%)
Sep 17, 2018 30.82 31.46 30.68 30.71 1,008,602 -0.02(-0.07%)
Sep 14, 2018 29.95 31.00 29.95 30.73 1,422,600 +1.02(+3.43%)
Sep 13, 2018 30.14 30.14 29.54 29.71 704,973 -0.26(-0.87%)
Sep 12, 2018 30.31 30.43 29.94 29.97 870,541 -0.37(-1.22%)
Sep 11, 2018 30.63 30.84 30.13 30.34 961,994 -0.45(-1.46%)
Sep 10, 2018 30.66 31.09 30.60 30.79 602,552 +0.29(+0.95%)
Sep 07, 2018 30.72 30.83 30.14 30.50 692,200 -0.30(-0.97%)
Sep 06, 2018 31.40 31.50 30.52 30.80 712,831 -0.57(-1.82%)
Sep 05, 2018 30.83 31.41 30.83 31.37 759,922 +0.53(+1.72%)
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.