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, 2015 39.06 39.23 39.23 39.23 583,300 -0.12(-0.30%)
Dec 30, 2015 39.55 39.91 39.34 39.35 607,872 -0.41(-1.03%)
Dec 29, 2015 39.84 40.04 39.31 39.76 477,148 +0.22(+0.56%)
Dec 28, 2015 39.46 39.66 39.12 39.54 557,897 -0.13(-0.33%)
Dec 24, 2015 39.76 39.67 39.67 39.67 201,200 -0.07(-0.18%)
Dec 23, 2015 39.10 39.88 38.36 39.74 894,058 +0.99(+2.55%)
Dec 22, 2015 38.52 38.86 37.85 38.75 711,816 +0.19(+0.49%)
Dec 21, 2015 38.24 38.62 38.01 38.56 987,559 +0.71(+1.88%)
Dec 18, 2015 38.87 39.10 37.84 37.85 1,949,674 -1.22(-3.12%)
Dec 17, 2015 40.37 40.40 39.05 39.07 1,062,324 -1.19(-2.96%)
Dec 16, 2015 39.06 40.33 38.72 40.26 1,847,573 +1.55(+4.00%)
Dec 15, 2015 38.50 39.13 38.29 38.71 1,423,395 +0.59(+1.55%)
Dec 14, 2015 39.61 39.83 37.84 38.12 1,565,984 -1.54(-3.88%)
Dec 11, 2015 40.77 41.00 39.28 39.66 1,972,429 -1.94(-4.66%)
Dec 10, 2015 41.46 42.07 41.00 41.60 1,110,795 -0.01(-0.02%)
Dec 09, 2015 41.96 42.68 41.49 41.61 1,317,024 -0.51(-1.21%)
Dec 08, 2015 43.30 43.30 41.92 42.12 911,734 -1.09(-2.52%)
Dec 07, 2015 44.05 44.20 43.00 43.21 1,286,331 -1.13(-2.55%)
Dec 04, 2015 43.84 44.50 43.63 44.34 1,404,716 +0.59(+1.35%)
Dec 03, 2015 44.05 44.05 43.18 43.75 1,564,330 -0.15(-0.34%)
Dec 02, 2015 44.91 45.08 43.68 43.90 905,070 -0.98(-2.18%)
Dec 01, 2015 44.75 45.36 43.94 44.88 1,124,083 +0.50(+1.13%)
Nov 30, 2015 43.67 44.87 43.42 44.38 1,763,182 +0.83(+1.91%)
Nov 27, 2015 43.68 43.84 43.13 43.55 392,733 -0.12(-0.27%)
Nov 25, 2015 42.94 43.67 43.67 43.67 864,400 +0.86(+2.01%)
Nov 24, 2015 42.68 43.02 42.38 42.81 771,887 -0.05(-0.12%)
Nov 23, 2015 43.42 43.50 42.82 42.86 605,698 -0.52(-1.20%)
Nov 20, 2015 43.87 44.27 43.30 43.38 928,916 -0.39(-0.89%)
Nov 19, 2015 44.21 44.28 43.61 43.77 638,984 -0.34(-0.77%)
Nov 18, 2015 43.01 44.15 42.68 44.11 1,332,678 +1.37(+3.21%)
Nov 17, 2015 43.22 43.37 42.68 42.74 787,496 -0.41(-0.95%)
Nov 16, 2015 42.38 43.16 42.24 43.15 487,449 +0.73(+1.72%)
Nov 13, 2015 43.02 43.20 42.35 42.42 1,108,914 -0.74(-1.71%)
Nov 12, 2015 44.64 44.64 43.16 43.16 726,808 -1.03(-2.33%)
Nov 11, 2015 45.06 45.50 43.93 44.19 775,877 -0.37(-0.83%)
Nov 10, 2015 44.87 45.18 44.00 44.56 983,131 -0.51(-1.13%)
Nov 09, 2015 45.65 45.89 44.73 45.07 1,026,546 -0.39(-0.86%)
Nov 06, 2015 46.35 46.41 45.07 45.46 1,019,992 -0.35(-0.76%)
Nov 05, 2015 45.26 45.94 45.25 45.81 901,446 +0.69(+1.53%)
Nov 04, 2015 46.08 46.29 45.08 45.12 1,346,105 -0.76(-1.66%)
Nov 03, 2015 45.80 46.34 45.27 45.88 717,181 +0.14(+0.31%)
Nov 02, 2015 44.88 45.88 44.88 45.74 1,038,913 +0.99(+2.21%)
Oct 30, 2015 44.14 45.74 43.51 44.75 1,216,626 -0.41(-0.91%)
Oct 29, 2015 45.51 45.81 44.80 45.16 1,223,847 -0.60(-1.31%)
Oct 28, 2015 44.69 45.77 44.69 45.76 822,110 +1.06(+2.37%)
Oct 27, 2015 45.00 45.21 44.40 44.70 638,679 -0.64(-1.41%)
Oct 26, 2015 45.56 45.64 45.15 45.34 742,259 -0.22(-0.48%)
Oct 23, 2015 45.52 45.75 45.05 45.56 761,820 +0.40(+0.89%)
Oct 22, 2015 43.60 45.69 43.59 45.16 1,273,042 +1.67(+3.84%)
Oct 21, 2015 43.33 44.30 42.80 43.49 2,219,571 +0.32(+0.74%)
Oct 20, 2015 43.08 43.55 42.90 43.17 1,425,128 +0.11(+0.26%)
Oct 19, 2015 43.58 44.30 43.00 43.06 1,239,156 -0.75(-1.71%)
Oct 16, 2015 43.61 44.04 43.21 43.81 1,349,082 +0.37(+0.85%)
Oct 15, 2015 43.13 43.77 42.85 43.44 1,117,312 +0.51(+1.19%)
Oct 14, 2015 43.39 43.92 42.80 42.93 839,153 -0.36(-0.83%)
Oct 13, 2015 43.53 44.26 43.22 43.29 1,069,381 -0.45(-1.03%)
Oct 12, 2015 43.93 44.18 43.07 43.74 934,412 -0.11(-0.25%)
Oct 09, 2015 43.99 44.37 42.98 43.85 1,214,469 -0.22(-0.50%)
Oct 08, 2015 43.56 44.51 43.34 44.07 1,028,938 +0.22(+0.50%)
Oct 07, 2015 43.87 44.44 43.33 43.85 1,207,346 +0.15(+0.34%)
Oct 06, 2015 42.56 43.87 42.49 43.70 2,197,472 +0.71(+1.65%)
Oct 05, 2015 42.34 43.69 42.01 42.99 1,957,431 +1.03(+2.45%)
Oct 02, 2015 40.52 41.99 40.21 41.96 1,277,035 +0.71(+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.