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, 2014 53.85 53.37 53.37 53.37 714,000 -0.38(-0.71%)
Dec 30, 2014 54.22 54.30 53.72 53.75 780,967 -0.66(-1.21%)
Dec 29, 2014 54.31 54.70 54.01 54.41 559,379 -0.04(-0.07%)
Dec 26, 2014 54.77 54.97 54.43 54.45 373,191 -0.06(-0.11%)
Dec 24, 2014 54.68 54.51 54.51 54.51 313,000 -0.30(-0.55%)
Dec 23, 2014 54.48 55.26 54.48 54.81 1,050,963 +0.48(+0.88%)
Dec 22, 2014 53.49 54.84 53.49 54.33 1,692,872 +1.43(+2.70%)
Dec 19, 2014 52.11 53.08 51.90 52.90 1,929,869 +0.05(+0.09%)
Dec 18, 2014 52.20 52.87 51.94 52.85 1,265,826 +1.39(+2.70%)
Dec 17, 2014 50.17 51.51 50.01 51.46 1,400,669 +1.60(+3.21%)
Dec 16, 2014 49.59 50.72 49.38 49.86 1,408,827 -0.21(-0.42%)
Dec 15, 2014 50.51 50.80 49.37 50.07 1,645,808 -0.21(-0.42%)
Dec 12, 2014 51.96 52.19 50.25 50.28 1,507,389 -1.73(-3.33%)
Dec 11, 2014 53.04 53.46 51.88 52.01 1,271,676 -0.72(-1.37%)
Dec 10, 2014 54.80 54.80 52.68 52.73 1,250,079 -2.11(-3.85%)
Dec 09, 2014 54.44 54.98 53.81 54.84 1,676,476 -0.41(-0.74%)
Dec 08, 2014 54.53 55.58 54.28 55.25 1,533,709 +0.78(+1.43%)
Dec 05, 2014 54.89 55.05 53.89 54.47 2,589,890 -0.14(-0.26%)
Dec 04, 2014 55.05 55.46 54.08 54.61 2,069,569 -0.92(-1.66%)
Dec 03, 2014 55.04 55.96 54.91 55.53 1,956,070 +0.39(+0.71%)
Dec 02, 2014 55.53 55.73 54.70 55.14 2,350,776 -0.90(-1.61%)
Dec 01, 2014 56.40 56.45 55.99 56.04 950,956 -0.71(-1.25%)
Nov 28, 2014 56.88 57.15 56.65 56.75 346,500 +0.07(+0.12%)
Nov 26, 2014 56.60 56.68 56.68 56.68 597,100 -0.02(-0.04%)
Nov 25, 2014 56.82 56.92 56.41 56.70 1,127,820 +0.11(+0.19%)
Nov 24, 2014 56.17 56.61 55.97 56.59 933,165 +0.74(+1.32%)
Nov 21, 2014 56.04 56.33 55.74 55.85 786,526 +0.42(+0.76%)
Nov 20, 2014 54.70 55.48 54.61 55.43 648,453 +0.29(+0.53%)
Nov 19, 2014 55.50 55.60 54.47 55.14 1,277,139 -0.20(-0.36%)
Nov 18, 2014 55.43 55.96 55.32 55.34 1,341,740 -0.18(-0.32%)
Nov 17, 2014 55.01 55.69 54.76 55.52 1,265,689 +0.44(+0.80%)
Nov 14, 2014 55.08 55.34 54.46 55.08 1,145,751 -0.02(-0.04%)
Nov 13, 2014 54.50 55.13 54.36 55.10 1,800,984 +1.07(+1.98%)
Nov 12, 2014 53.99 54.34 53.89 54.03 518,699 -0.35(-0.64%)
Nov 11, 2014 54.24 54.52 54.11 54.38 770,243 +0.10(+0.18%)
Nov 10, 2014 54.23 54.88 54.16 54.28 1,301,937 +0.05(+0.09%)
Nov 07, 2014 54.47 54.95 54.01 54.23 1,459,022 -0.22(-0.40%)
Nov 06, 2014 54.01 54.45 53.70 54.45 1,097,852 +0.71(+1.32%)
Nov 05, 2014 53.15 53.84 52.96 53.74 1,293,474 +0.87(+1.65%)
Nov 04, 2014 52.03 53.21 51.98 52.87 1,562,781 +0.54(+1.03%)
Nov 03, 2014 52.01 52.49 51.75 52.33 1,129,771 +0.33(+0.63%)
Oct 31, 2014 52.00 52.88 51.15 52.00 3,571,243 +0.04(+0.08%)
Oct 30, 2014 51.59 52.03 51.46 51.96 1,124,689 +0.20(+0.39%)
Oct 29, 2014 51.37 51.83 51.05 51.76 1,045,958 +0.62(+1.21%)
Oct 28, 2014 50.93 51.32 50.82 51.14 1,020,150 +0.45(+0.89%)
Oct 27, 2014 50.48 50.77 50.83 50.69 621,425 -0.14(-0.28%)
Oct 24, 2014 50.79 50.85 50.20 50.83 628,171 +0.25(+0.49%)
Oct 23, 2014 50.42 51.03 50.10 50.58 642,017 +1.04(+2.10%)
Oct 22, 2014 50.92 50.95 49.40 49.54 1,048,442 -1.26(-2.48%)
Oct 21, 2014 49.77 50.87 49.77 50.80 625,386 +1.38(+2.79%)
Oct 20, 2014 48.72 49.45 48.59 49.42 677,195 +0.39(+0.80%)
Oct 17, 2014 49.03 49.71 48.69 49.03 898,377 +0.62(+1.28%)
Oct 16, 2014 47.07 48.91 47.01 48.41 845,371 +0.20(+0.41%)
Oct 15, 2014 47.16 48.28 45.78 48.21 1,599,120 +0.60(+1.26%)
Oct 14, 2014 48.01 48.46 47.41 47.61 1,182,330 -0.10(-0.21%)
Oct 13, 2014 49.55 49.77 47.65 47.71 1,248,976 -1.75(-3.54%)
Oct 10, 2014 49.41 50.28 48.93 49.46 1,834,670 +0.18(+0.37%)
Oct 09, 2014 50.98 51.04 49.23 49.28 1,643,797 -1.90(-3.71%)
Oct 08, 2014 50.15 51.19 49.38 51.18 1,291,159 +1.03(+2.05%)
Oct 07, 2014 50.93 50.97 50.08 50.15 1,187,733 -1.41(-2.73%)
Oct 06, 2014 52.00 52.02 51.15 51.56 1,425,554 -0.27(-0.52%)
Oct 03, 2014 51.23 52.09 51.02 51.83 1,224,567 +1.08(+2.13%)
Oct 02, 2014 50.36 50.80 49.48 50.75 1,489,494 +0.23(+0.46%)
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.