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 31, 2003 40.88 41.29 40.66 40.89 369,483 -0.07(-0.17%)
Dec 30, 2003 40.28 41.02 40.23 40.95 647,225 +0.48(+1.19%)
Dec 29, 2003 40.15 40.54 40.10 40.47 841,531 +0.40(+0.99%)
Dec 26, 2003 40.27 40.63 40.00 40.08 144,722 -0.19(-0.47%)
Dec 24, 2003 40.34 40.45 40.17 40.27 144,093 -0.07(-0.18%)
Dec 23, 2003 40.02 40.46 40.00 40.34 505,019 +0.26(+0.66%)
Dec 22, 2003 39.68 40.23 39.63 40.08 872,237 +0.45(+1.14%)
Dec 19, 2003 40.65 40.65 39.48 39.63 1,034,956 -1.02(-2.52%)
Dec 18, 2003 39.92 40.59 39.78 40.65 387,857 +0.57(+1.43%)
Dec 17, 2003 40.47 40.47 39.60 40.08 451,535 -0.28(-0.68%)
Dec 16, 2003 40.42 40.45 40.06 40.35 295,108 +0.15(+0.38%)
Dec 15, 2003 41.12 41.12 40.18 40.20 419,821 -0.50(-1.22%)
Dec 12, 2003 40.67 40.79 40.36 40.70 308,951 +0.08(+0.20%)
Dec 11, 2003 40.12 41.12 40.12 40.62 642,820 +0.48(+1.19%)
Dec 10, 2003 40.39 40.56 39.96 40.14 480,479 -0.12(-0.29%)
Dec 09, 2003 40.58 40.61 40.07 40.26 848,830 -0.46(-1.12%)
Dec 08, 2003 40.55 40.78 40.38 40.71 939,439 +0.11(+0.26%)
Dec 05, 2003 41.31 41.31 40.49 40.61 386,724 -0.86(-2.07%)
Dec 04, 2003 41.96 42.00 41.30 41.46 470,160 -0.53(-1.27%)
Dec 03, 2003 41.96 42.14 41.56 42.00 376,027 +0.12(+0.29%)
Dec 02, 2003 42.09 42.11 41.50 41.88 487,652 -0.08(-0.19%)
Dec 01, 2003 42.22 42.38 41.88 41.96 691,145 -0.27(-0.64%)
Nov 28, 2003 41.85 42.27 41.85 42.23 167,375 +0.38(+0.91%)
Nov 26, 2003 41.61 41.85 41.29 41.84 448,892 +0.41(+0.98%)
Nov 25, 2003 41.53 41.66 41.27 41.44 708,889 -0.02(-0.05%)
Nov 24, 2003 40.66 41.79 40.56 41.46 1,051,568 +0.99(+2.43%)
Nov 21, 2003 39.59 40.73 39.59 40.47 777,601 +0.95(+2.41%)
Nov 20, 2003 40.18 40.18 39.02 39.52 1,582,008 -0.72(-1.78%)
Nov 19, 2003 41.50 41.53 39.96 40.23 1,341,013 -1.32(-3.19%)
Nov 18, 2003 41.48 42.36 41.45 41.56 889,982 +0.21(+0.51%)
Nov 17, 2003 41.98 42.86 40.67 41.35 2,330,288 -1.59(-3.70%)
Nov 14, 2003 45.08 45.08 42.88 42.94 1,290,927 -2.00(-4.44%)
Nov 13, 2003 44.79 45.02 44.58 44.93 326,695 +0.14(+0.32%)
Nov 12, 2003 44.16 44.79 44.16 44.79 416,046 +0.68(+1.55%)
Nov 11, 2003 44.01 44.23 43.78 44.11 581,533 +0.10(+0.23%)
Nov 10, 2003 44.95 44.95 43.67 44.01 736,953 -1.02(-2.27%)
Nov 07, 2003 44.73 45.06 44.67 45.03 866,197 +0.30(+0.67%)
Nov 06, 2003 44.77 44.91 44.08 44.73 764,765 -0.18(-0.40%)
Nov 05, 2003 44.76 44.67 44.52 44.91 891,743 +0.30(+0.68%)
Nov 04, 2003 44.76 44.76 44.44 44.60 522,114 -0.30(-0.67%)
Nov 03, 2003 44.10 44.88 44.26 44.91 372,881 +0.81(+1.83%)
Oct 31, 2003 43.76 44.32 43.69 44.10 500,363 +0.40(+0.92%)
Oct 30, 2003 44.53 44.58 43.58 43.70 1,113,736 -0.60(-1.36%)
Oct 29, 2003 43.61 44.50 43.60 44.30 1,074,220 +0.83(+1.90%)
Oct 28, 2003 42.78 43.48 42.68 43.48 746,517 +0.80(+1.87%)
Oct 27, 2003 41.59 42.84 41.54 42.68 855,626 +1.26(+3.03%)
Oct 24, 2003 41.40 41.57 41.08 41.42 842,412 -0.11(-0.27%)
Oct 23, 2003 40.58 41.59 40.49 41.53 980,842 +0.93(+2.28%)
Oct 22, 2003 40.21 40.66 40.05 40.61 734,436 +0.13(+0.31%)
Oct 21, 2003 40.67 40.76 40.15 40.48 255,718 -0.06(-0.14%)
Oct 20, 2003 40.56 40.66 39.78 40.54 868,588 -0.03(-0.07%)
Oct 17, 2003 41.37 41.32 40.35 40.56 268,806 -0.81(-1.96%)
Oct 16, 2003 41.07 41.21 40.93 41.37 380,306 +0.31(+0.75%)
Oct 15, 2003 41.53 41.57 40.80 41.07 573,353 -0.46(-1.11%)
Oct 14, 2003 41.44 41.54 40.95 41.53 423,471 +0.02(+0.05%)
Oct 13, 2003 40.60 41.53 40.60 41.51 464,874 +1.04(+2.57%)
Oct 10, 2003 40.58 40.74 40.54 40.47 176,939 -0.11(-0.27%)
Oct 09, 2003 40.84 41.20 40.47 40.58 482,744 -0.03(-0.07%)
Oct 08, 2003 40.37 40.65 40.13 40.61 575,744 +0.24(+0.59%)
Oct 07, 2003 40.05 40.37 39.62 40.37 1,009,535 +0.32(+0.79%)
Oct 06, 2003 39.75 40.23 39.75 40.05 357,528 +0.30(+0.76%)
Oct 03, 2003 39.57 39.97 39.44 39.75 497,342 +0.55(+1.41%)
Oct 02, 2003 39.25 39.38 38.94 39.20 488,407 +0.06(+0.15%)
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.