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 (%)
Mar 31, 2020 48.13 48.60 47.93 48.46 3,362,737 +0.23(+0.47%)
Mar 30, 2020 48.26 48.60 48.10 48.23 2,752,764 +0.30(+0.62%)
Mar 27, 2020 47.81 48.48 47.79 47.93 3,231,212 -0.45(-0.92%)
Mar 26, 2020 47.86 48.45 47.79 48.38 2,992,615 +0.90(+1.90%)
Mar 25, 2020 47.30 48.32 47.22 47.48 3,710,186 +0.31(+0.65%)
Mar 24, 2020 46.66 47.35 46.08 47.17 2,422,058 +1.56(+3.41%)
Mar 23, 2020 46.13 47.08 45.61 45.61 3,193,439 -0.64(-1.39%)
Mar 20, 2020 46.42 47.35 45.63 46.26 5,691,743 -0.07(-0.15%)
Mar 19, 2020 45.02 46.87 42.08 46.33 5,141,533 +1.41(+3.14%)
Mar 18, 2020 46.23 46.73 43.61 44.92 4,677,508 -2.21(-4.69%)
Mar 17, 2020 46.30 47.21 44.44 47.13 4,271,406 +1.07(+2.33%)
Mar 16, 2020 46.23 47.50 46.05 46.06 5,685,849 -2.18(-4.53%)
Mar 13, 2020 47.75 48.37 47.46 48.24 4,163,978 +1.02(+2.17%)
Mar 12, 2020 47.71 48.62 46.97 47.22 7,578,984 -1.27(-2.62%)
Mar 11, 2020 48.20 48.58 48.17 48.49 4,914,543 +0.07(+0.14%)
Mar 10, 2020 48.30 48.58 48.19 48.42 5,534,164 +0.24(+0.49%)
Mar 09, 2020 48.50 48.78 48.04 48.18 5,675,828 -0.73(-1.49%)
Mar 06, 2020 48.74 48.94 48.67 48.91 4,504,224 +0.04(+0.08%)
Mar 05, 2020 48.99 49.11 48.87 48.87 3,873,228 -0.19(-0.38%)
Mar 04, 2020 48.94 49.08 48.94 49.06 3,641,472 +0.17(+0.34%)
Mar 03, 2020 49.07 49.11 48.89 48.89 4,577,076 -0.28(-0.56%)
Mar 02, 2020 49.23 49.23 48.97 49.17 3,952,459 +0.16(+0.32%)
Feb 28, 2020 48.98 49.20 48.90 49.01 5,845,285 -0.13(-0.26%)
Feb 27, 2020 49.18 49.32 49.14 49.14 4,220,521 -0.11(-0.22%)
Feb 26, 2020 49.24 49.48 49.23 49.24 2,519,029 +0.01(+0.02%)
Feb 25, 2020 49.33 49.50 49.23 49.23 4,872,547 -0.10(-0.20%)
Feb 24, 2020 49.44 49.53 49.32 49.33 3,428,657 -0.20(-0.40%)
Feb 21, 2020 49.68 49.69 49.53 49.53 2,813,259 -0.11(-0.22%)
Feb 20, 2020 49.56 49.73 49.53 49.64 2,831,255 +0.08(+0.16%)
Feb 19, 2020 49.68 49.81 49.54 49.56 5,805,135 -0.28(-0.55%)
Feb 18, 2020 49.46 49.87 49.43 49.83 15,278,500 +9.78(+24.41%)
Feb 14, 2020 40.31 40.33 39.87 40.06 391,075 -0.04(-0.10%)
Feb 13, 2020 40.38 40.62 39.87 40.10 586,187 -0.43(-1.07%)
Feb 12, 2020 40.59 40.90 40.35 40.53 523,144 +0.22(+0.54%)
Feb 11, 2020 40.14 40.44 39.89 40.31 492,549 +0.39(+0.99%)
Feb 10, 2020 39.02 39.93 39.02 39.92 630,183 +0.88(+2.24%)
Feb 07, 2020 39.08 39.45 38.99 39.04 612,280 -0.18(-0.45%)
Feb 06, 2020 39.98 40.02 38.83 39.22 906,973 -0.57(-1.43%)
Feb 05, 2020 39.73 40.11 39.60 39.79 547,279 +0.44(+1.13%)
Feb 04, 2020 39.23 39.56 38.99 39.35 818,511 +0.47(+1.21%)
Feb 03, 2020 38.64 39.36 38.62 38.88 572,735 +0.36(+0.95%)
Jan 31, 2020 38.71 38.89 37.84 38.51 1,681,307 -0.44(-1.14%)
Jan 30, 2020 39.13 39.95 38.12 38.95 1,092,220 -0.32(-0.83%)
Jan 29, 2020 38.99 39.50 38.75 39.28 1,260,393 +0.42(+1.09%)
Jan 28, 2020 38.18 38.96 37.87 38.86 835,721 +0.99(+2.62%)
Jan 27, 2020 37.54 38.15 37.30 37.86 826,327 -0.36(-0.95%)
Jan 24, 2020 37.51 38.46 37.27 38.23 1,167,227 +0.91(+2.45%)
Jan 23, 2020 36.91 37.42 36.51 37.31 871,019 +0.22(+0.58%)
Jan 22, 2020 36.90 37.28 36.68 37.10 577,667 +0.41(+1.13%)
Jan 21, 2020 36.90 37.06 36.55 36.68 742,826 -0.45(-1.22%)
Jan 17, 2020 37.69 37.82 37.05 37.13 736,099 -0.53(-1.41%)
Jan 16, 2020 37.21 37.68 37.07 37.67 590,150 +0.78(+2.11%)
Jan 15, 2020 36.12 37.04 36.02 36.89 899,222 +0.61(+1.68%)
Jan 14, 2020 36.10 36.43 35.93 36.28 697,931 +0.25(+0.68%)
Jan 13, 2020 35.40 36.06 35.27 36.03 729,869 +0.74(+2.09%)
Jan 10, 2020 35.37 35.52 35.10 35.30 506,659 -0.08(-0.22%)
Jan 09, 2020 35.49 35.60 35.11 35.37 727,745 +0.08(+0.22%)
Jan 08, 2020 35.19 35.65 35.00 35.30 592,948 +0.14(+0.39%)
Jan 07, 2020 34.70 35.29 34.62 35.16 900,044 +0.30(+0.85%)
Jan 06, 2020 35.01 35.15 34.59 34.86 393,501 -0.54(-1.53%)
Jan 03, 2020 35.52 35.86 35.28 35.40 716,479 -0.45(-1.26%)
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.