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 (%)
Feb 27, 2015 49.07 49.33 48.24 48.27 961,568 -0.87(-1.77%)
Feb 26, 2015 49.42 49.54 48.95 49.14 398,596 -0.32(-0.65%)
Feb 25, 2015 49.24 49.62 49.07 49.46 860,865 +0.16(+0.32%)
Feb 24, 2015 49.42 49.88 49.13 49.30 979,282 -0.13(-0.26%)
Feb 23, 2015 49.48 49.56 49.25 49.42 420,705 -0.24(-0.48%)
Feb 20, 2015 49.13 49.69 48.82 49.66 807,371 +0.40(+0.82%)
Feb 19, 2015 49.08 49.53 49.00 49.26 636,649 +0.01(+0.02%)
Feb 18, 2015 49.62 49.89 48.73 49.25 1,998,400 -0.06(-0.12%)
Feb 17, 2015 48.72 49.51 48.72 49.31 1,017,253 +0.56(+1.14%)
Feb 13, 2015 48.96 48.75 48.75 48.75 689,799 -0.21(-0.43%)
Feb 12, 2015 48.84 49.09 48.57 48.96 625,207 +0.36(+0.75%)
Feb 11, 2015 48.73 48.85 48.19 48.60 737,615 -0.13(-0.28%)
Feb 10, 2015 49.02 49.30 48.35 48.73 1,103,511 +0.42(+0.87%)
Feb 09, 2015 48.38 48.56 48.08 48.31 773,789 -0.40(-0.83%)
Feb 06, 2015 48.76 49.37 48.50 48.72 1,413,447 +0.44(+0.91%)
Feb 05, 2015 48.16 48.61 48.00 48.28 1,111,653 +0.41(+0.86%)
Feb 04, 2015 47.85 48.19 47.49 47.87 1,256,561 -0.03(-0.07%)
Feb 03, 2015 47.71 47.98 47.28 47.90 1,307,966 +0.57(+1.21%)
Feb 02, 2015 47.05 47.57 46.03 47.33 1,183,189 +0.60(+1.28%)
Jan 30, 2015 45.51 47.77 45.45 46.73 2,623,572 +1.15(+2.51%)
Jan 29, 2015 45.04 45.60 44.91 45.58 878,640 +0.49(+1.08%)
Jan 28, 2015 46.58 46.58 45.05 45.09 825,810 -1.10(-2.37%)
Jan 27, 2015 46.11 46.73 45.93 46.19 526,379 -0.58(-1.24%)
Jan 26, 2015 46.13 46.82 45.91 46.77 501,945 +0.52(+1.13%)
Jan 23, 2015 46.57 46.69 46.17 46.25 793,417 -0.51(-1.10%)
Jan 22, 2015 45.33 46.76 44.96 46.76 1,486,284 +1.65(+3.66%)
Jan 21, 2015 44.72 45.40 44.44 45.11 743,801 +0.27(+0.60%)
Jan 20, 2015 45.21 45.37 44.45 44.84 776,190 -0.16(-0.36%)
Jan 16, 2015 44.75 45.05 44.05 45.00 1,115,087 +0.08(+0.17%)
Jan 15, 2015 45.50 45.71 44.82 44.92 1,310,652 -0.62(-1.37%)
Jan 14, 2015 45.14 45.72 44.85 45.55 1,603,664 -0.35(-0.75%)
Jan 13, 2015 45.86 46.16 45.11 45.89 2,303,376 +1.16(+2.60%)
Jan 12, 2015 45.27 45.32 44.52 44.73 743,559 -0.61(-1.34%)
Jan 09, 2015 45.51 45.56 44.98 45.34 970,186 -0.11(-0.24%)
Jan 08, 2015 45.15 45.72 44.94 45.45 1,194,478 +0.60(+1.33%)
Jan 07, 2015 44.81 45.16 44.50 44.85 1,073,863 +0.68(+1.55%)
Jan 06, 2015 44.49 44.56 43.96 44.17 2,219,744 -0.20(-0.46%)
Jan 05, 2015 44.79 44.92 44.10 44.37 1,045,331 -0.88(-1.96%)
Jan 02, 2015 45.46 45.77 44.65 45.25 1,029,167 +0.27(+0.60%)
Dec 31, 2014 45.39 44.98 44.98 44.98 847,121 -0.32(-0.71%)
Dec 30, 2014 45.70 45.77 45.28 45.30 926,574 -0.56(-1.21%)
Dec 29, 2014 45.78 46.10 45.52 45.86 663,672 -0.03(-0.07%)
Dec 26, 2014 46.16 46.33 45.88 45.89 442,770 -0.05(-0.11%)
Dec 24, 2014 46.09 45.94 45.94 45.94 371,357 -0.25(-0.55%)
Dec 23, 2014 45.92 46.58 45.92 46.20 1,246,909 +0.40(+0.88%)
Dec 22, 2014 45.08 46.22 45.08 45.79 2,008,499 +1.21(+2.70%)
Dec 19, 2014 43.92 44.74 43.74 44.59 2,289,683 +0.04(+0.09%)
Dec 18, 2014 44.00 44.56 43.78 44.54 1,501,832 +1.17(+2.70%)
Dec 17, 2014 42.29 43.42 42.15 43.37 1,661,816 +1.35(+3.21%)
Dec 16, 2014 41.80 42.75 41.62 42.02 1,671,495 -0.18(-0.42%)
Dec 15, 2014 42.57 42.82 41.61 42.20 1,952,660 -0.04(-0.10%)
Dec 12, 2014 43.66 43.85 42.22 42.24 1,794,143 -1.45(-3.33%)
Dec 11, 2014 44.56 44.92 43.59 43.70 1,513,590 -0.61(-1.37%)
Dec 10, 2014 46.04 46.04 44.26 44.30 1,487,885 -1.77(-3.85%)
Dec 09, 2014 45.74 46.19 45.21 46.08 1,995,396 -0.34(-0.74%)
Dec 08, 2014 45.81 46.70 45.60 46.42 1,825,470 +0.66(+1.43%)
Dec 05, 2014 46.12 46.25 45.28 45.76 3,082,571 -0.12(-0.26%)
Dec 04, 2014 46.25 46.60 45.43 45.88 2,463,268 -0.77(-1.66%)
Dec 03, 2014 46.24 47.02 46.13 46.65 2,328,178 +0.33(+0.71%)
Dec 02, 2014 46.65 46.82 45.95 46.33 2,797,970 -0.76(-1.61%)
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.