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 (%)
Dec 30, 2016 29.91 29.91 29.91 0 +0.12(+0.40%)
Dec 29, 2016 30.06 30.36 29.71 29.79 881,453 -0.38(-1.26%)
Dec 28, 2016 30.94 30.94 30.09 30.17 699,850 -0.71(-2.30%)
Dec 27, 2016 30.64 30.97 30.50 30.88 838,391 +0.49(+1.61%)
Dec 23, 2016 30.39 30.39 30.39 0 -0.28(-0.91%)
Dec 22, 2016 31.32 31.32 30.64 30.67 1,225,786 -0.70(-2.23%)
Dec 21, 2016 31.16 31.50 30.77 31.37 1,285,458 +0.11(+0.35%)
Dec 20, 2016 31.16 31.54 30.93 31.26 1,675,399 +0.38(+1.23%)
Dec 19, 2016 30.27 31.07 30.27 30.88 1,920,549 +0.77(+2.56%)
Dec 16, 2016 30.53 30.65 30.05 30.11 3,129,265 -0.92(-2.96%)
Dec 15, 2016 31.09 31.40 30.79 31.03 1,357,042 +0.03(+0.10%)
Dec 14, 2016 31.99 32.01 30.95 31.00 1,620,531 -1.16(-3.61%)
Dec 13, 2016 32.34 32.47 32.04 32.16 2,244,266 -0.08(-0.25%)
Dec 12, 2016 33.10 33.20 32.06 32.24 1,993,158 -1.16(-3.47%)
Dec 09, 2016 33.28 33.46 33.03 33.40 1,974,911 +0.06(+0.18%)
Dec 08, 2016 32.93 33.73 32.93 33.34 1,925,414 +0.60(+1.83%)
Dec 07, 2016 31.73 32.78 31.60 32.74 1,907,479 +0.98(+3.09%)
Dec 06, 2016 30.98 31.85 30.98 31.76 2,016,833 +0.42(+1.34%)
Dec 05, 2016 31.48 31.89 31.25 31.34 1,661,642 -0.03(-0.10%)
Dec 02, 2016 32.07 32.17 31.20 31.37 2,000,362 -0.80(-2.49%)
Dec 01, 2016 32.28 32.57 31.78 32.17 23,262,624 +0.27(+0.85%)
Nov 30, 2016 31.76 32.05 31.28 31.90 3,078,026 +0.64(+2.05%)
Nov 29, 2016 31.47 31.74 31.19 31.26 1,211,954 -0.21(-0.67%)
Nov 28, 2016 32.00 32.14 31.45 31.47 806,016 -0.83(-2.57%)
Nov 25, 2016 32.22 32.38 32.17 32.30 353,288 +0.07(+0.22%)
Nov 23, 2016 32.23 32.23 32.23 0 +0.08(+0.25%)
Nov 22, 2016 32.26 32.51 31.94 32.15 922,862 +0.01(+0.03%)
Nov 21, 2016 32.21 32.42 31.96 32.14 965,600 +0.19(+0.59%)
Nov 18, 2016 31.95 32.10 31.74 31.95 1,607,477 +0.00(+0.00%)
Nov 17, 2016 31.77 32.00 31.59 31.95 1,188,852 +0.16(+0.50%)
Nov 16, 2016 31.61 31.87 31.43 31.79 1,109,421 -0.21(-0.66%)
Nov 15, 2016 31.47 32.01 30.82 32.00 1,671,398 +0.45(+1.43%)
Nov 14, 2016 31.58 31.77 31.14 31.55 2,599,956 +0.28(+0.90%)
Nov 11, 2016 31.04 31.45 30.96 31.27 2,821,459 +0.02(+0.06%)
Nov 10, 2016 31.36 32.14 30.68 31.25 2,893,010 +1.13(+3.75%)
Nov 09, 2016 29.98 30.36 28.91 30.12 4,119,876 +1.04(+3.58%)
Nov 08, 2016 29.10 29.35 28.81 29.08 1,131,323 -0.17(-0.58%)
Nov 07, 2016 29.37 29.53 29.00 29.25 1,745,822 +0.73(+2.56%)
Nov 04, 2016 28.33 29.00 28.10 28.52 2,523,093 +0.17(+0.60%)
Nov 03, 2016 28.78 29.25 28.20 28.35 2,760,118 -0.25(-0.87%)
Nov 02, 2016 28.76 29.07 28.45 28.60 1,990,022 -0.33(-1.14%)
Nov 01, 2016 29.01 29.58 28.42 28.93 2,742,168 +0.21(+0.73%)
Oct 31, 2016 29.27 29.38 28.70 28.72 2,132,319 -0.55(-1.88%)
Oct 28, 2016 30.79 30.79 29.05 29.27 2,943,492 -1.64(-5.31%)
Oct 27, 2016 31.75 31.77 30.76 30.91 1,832,187 -0.58(-1.84%)
Oct 26, 2016 31.24 31.61 31.18 31.49 1,916,776 -0.05(-0.16%)
Oct 25, 2016 31.93 32.03 31.27 31.54 1,066,528 -0.45(-1.41%)
Oct 24, 2016 32.14 32.37 31.83 31.99 1,180,836 +0.13(+0.41%)
Oct 21, 2016 31.61 32.02 31.60 31.86 602,717 -0.13(-0.41%)
Oct 20, 2016 31.88 32.33 31.76 31.99 802,178 -0.03(-0.09%)
Oct 19, 2016 31.88 32.83 31.72 32.02 1,436,989 +0.32(+1.01%)
Oct 18, 2016 32.29 32.31 31.53 31.70 899,928 -0.01(-0.03%)
Oct 17, 2016 32.02 32.07 31.62 31.71 888,475 -0.24(-0.75%)
Oct 14, 2016 32.59 32.59 31.77 31.95 1,566,609 -0.07(-0.22%)
Oct 13, 2016 32.30 32.30 31.62 32.02 1,434,057 -0.68(-2.08%)
Oct 12, 2016 32.00 32.98 31.20 32.70 3,745,675 +0.69(+2.16%)
Oct 11, 2016 32.93 32.95 31.65 32.01 1,257,885 -1.14(-3.44%)
Oct 10, 2016 33.70 33.70 33.11 33.15 1,191,363 -0.28(-0.84%)
Oct 07, 2016 33.96 34.08 33.36 33.43 906,781 -0.56(-1.65%)
Oct 06, 2016 34.27 34.27 33.38 33.99 1,245,591 -0.30(-0.87%)
Oct 05, 2016 33.37 34.35 33.09 34.29 1,421,171 +1.14(+3.44%)
Oct 04, 2016 33.55 33.55 32.99 33.15 688,766 -0.32(-0.96%)
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.