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 29, 2016 24.52 24.66 24.27 24.47 1,830,353 -0.03(-0.10%)
Feb 26, 2016 24.20 24.78 24.07 24.49 1,248,432 +0.56(+2.33%)
Feb 25, 2016 23.91 24.08 23.56 23.94 1,981,154 +0.03(+0.11%)
Feb 24, 2016 23.34 24.06 23.13 23.91 2,335,343 +0.16(+0.69%)
Feb 23, 2016 24.34 24.55 23.67 23.75 2,577,390 -0.67(-2.74%)
Feb 22, 2016 24.00 24.44 23.93 24.42 1,596,127 +0.93(+3.94%)
Feb 19, 2016 23.64 23.66 23.23 23.49 1,409,867 -0.32(-1.33%)
Feb 18, 2016 23.78 23.99 23.61 23.81 2,210,689 +0.11(+0.47%)
Feb 17, 2016 23.68 24.06 23.65 23.70 2,042,483 +0.38(+1.62%)
Feb 16, 2016 23.16 23.52 22.91 23.32 1,567,623 +0.50(+2.18%)
Feb 12, 2016 22.24 22.82 22.82 22.82 1,866,013 +1.23(+5.71%)
Feb 11, 2016 21.77 21.99 21.36 21.59 3,120,377 -0.82(-3.67%)
Feb 10, 2016 22.48 23.05 22.03 22.41 2,613,106 +0.20(+0.89%)
Feb 09, 2016 21.72 22.62 21.42 22.21 3,036,813 -0.46(-2.04%)
Feb 08, 2016 23.01 23.06 22.03 22.68 4,016,161 -0.99(-4.16%)
Feb 05, 2016 24.29 24.42 23.63 23.66 1,491,041 -0.57(-2.37%)
Feb 04, 2016 23.92 24.63 23.85 24.24 1,631,412 +0.17(+0.71%)
Feb 03, 2016 24.37 24.37 23.31 24.06 1,611,048 -0.10(-0.43%)
Feb 02, 2016 25.09 25.16 23.93 24.17 2,153,052 -1.40(-5.46%)
Feb 01, 2016 25.73 26.00 25.37 25.56 2,649,471 -0.67(-2.55%)
Jan 29, 2016 25.92 26.25 25.49 26.23 2,178,839 +1.05(+4.15%)
Jan 28, 2016 25.62 25.81 25.15 25.19 2,063,531 -0.18(-0.71%)
Jan 27, 2016 25.71 25.95 25.13 25.37 2,514,220 -0.12(-0.47%)
Jan 26, 2016 25.31 25.68 25.19 25.49 1,887,756 +0.21(+0.85%)
Jan 25, 2016 26.54 26.98 25.22 25.27 2,912,359 -1.46(-5.48%)
Jan 22, 2016 27.20 27.42 25.36 26.74 3,676,958 -0.48(-1.76%)
Jan 21, 2016 27.20 28.08 26.90 27.22 1,909,881 +0.12(+0.44%)
Jan 20, 2016 26.74 27.35 26.18 27.10 2,756,557 -0.24(-0.88%)
Jan 19, 2016 28.01 28.46 27.20 27.34 2,022,096 -0.08(-0.28%)
Jan 15, 2016 27.11 27.41 27.41 27.41 2,616,574 -0.68(-2.41%)
Jan 14, 2016 28.77 28.77 27.13 28.09 3,460,548 -0.51(-1.80%)
Jan 13, 2016 30.33 30.52 28.40 28.61 4,069,550 -1.71(-5.65%)
Jan 12, 2016 30.28 30.40 29.78 30.32 2,665,311 +0.36(+1.20%)
Jan 11, 2016 30.22 30.43 29.50 29.96 2,820,177 -0.28(-0.93%)
Jan 08, 2016 31.16 31.34 30.19 30.24 2,148,720 -0.58(-1.89%)
Jan 07, 2016 31.45 31.69 30.70 30.82 1,461,605 -1.37(-4.26%)
Jan 06, 2016 32.58 32.58 31.71 32.19 2,317,143 -0.94(-2.84%)
Jan 05, 2016 34.08 34.24 32.75 33.14 1,664,772 -0.90(-2.64%)
Jan 04, 2016 32.79 34.08 32.47 34.04 2,413,661 +0.43(+1.27%)
Dec 31, 2015 33.46 33.61 33.61 33.61 680,874 -0.10(-0.30%)
Dec 30, 2015 33.88 34.19 33.70 33.71 709,556 -0.35(-1.03%)
Dec 29, 2015 34.13 34.30 33.68 34.06 556,965 +0.19(+0.56%)
Dec 28, 2015 33.81 33.98 33.51 33.87 651,222 -0.11(-0.33%)
Dec 24, 2015 34.06 33.98 33.98 33.98 234,856 -0.06(-0.18%)
Dec 23, 2015 33.50 34.16 32.86 34.05 1,043,616 +0.85(+2.56%)
Dec 22, 2015 33.00 33.29 32.43 33.20 830,888 +0.16(+0.49%)
Dec 21, 2015 32.76 33.09 32.56 33.03 1,152,757 +0.61(+1.88%)
Dec 18, 2015 33.30 33.50 32.42 32.43 2,275,815 -1.05(-3.12%)
Dec 17, 2015 34.58 34.61 33.45 33.47 1,240,029 -1.02(-2.96%)
Dec 16, 2015 33.46 34.55 33.17 34.49 2,156,635 +1.33(+4.00%)
Dec 15, 2015 32.98 33.52 32.80 33.16 1,661,500 +0.51(+1.55%)
Dec 14, 2015 33.93 34.12 32.42 32.66 1,827,941 -1.15(-3.40%)
Dec 11, 2015 34.75 34.95 33.48 33.81 2,314,046 -1.65(-4.66%)
Dec 10, 2015 35.34 35.86 34.95 35.46 1,303,180 -0.01(-0.02%)
Dec 09, 2015 35.77 36.38 35.36 35.47 1,545,127 -0.43(-1.21%)
Dec 08, 2015 36.91 36.91 35.73 35.90 1,069,642 -0.93(-2.52%)
Dec 07, 2015 37.55 37.67 36.65 36.83 1,509,118 -0.96(-2.55%)
Dec 04, 2015 37.37 37.93 37.19 37.79 1,648,007 +0.50(+1.35%)
Dec 03, 2015 37.55 37.55 36.81 37.29 1,835,265 -0.13(-0.34%)
Dec 02, 2015 38.28 38.42 37.23 37.42 1,061,824 -0.84(-2.18%)
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.