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, 2005 61.86 62.25 61.46 62.09 803,022 +0.16(+0.26%)
Mar 30, 2005 60.98 62.23 60.98 61.93 980,339 +0.95(+1.56%)
Mar 29, 2005 61.99 62.28 60.87 60.98 876,139 -1.01(-1.63%)
Mar 28, 2005 63.01 63.02 61.77 61.99 1,113,987 -1.03(-1.63%)
Mar 24, 2005 63.32 63.58 62.96 63.01 1,299,232 -0.26(-0.41%)
Mar 23, 2005 64.48 64.48 62.90 63.28 1,402,929 -1.21(-1.87%)
Mar 22, 2005 66.20 66.62 64.43 64.48 715,433 -1.72(-2.59%)
Mar 21, 2005 66.83 66.83 65.29 66.20 813,845 -0.63(-0.94%)
Mar 18, 2005 67.07 67.12 66.36 66.83 1,227,878 -0.02(-0.02%)
Mar 17, 2005 65.45 67.60 65.00 66.84 1,367,944 +1.25(+1.90%)
Mar 16, 2005 65.15 66.72 65.15 65.60 2,362,630 +0.56(+0.86%)
Mar 15, 2005 63.70 65.17 63.63 65.04 1,462,203 +1.88(+2.97%)
Mar 14, 2005 63.01 63.42 62.64 63.16 720,971 +0.43(+0.68%)
Mar 11, 2005 63.69 63.96 62.40 62.74 504,516 -0.56(-0.88%)
Mar 10, 2005 63.59 63.87 62.72 63.29 494,826 -0.16(-0.25%)
Mar 09, 2005 64.52 64.53 63.12 63.45 829,701 -1.19(-1.84%)
Mar 08, 2005 65.33 65.43 64.39 64.64 649,993 -0.68(-1.03%)
Mar 07, 2005 65.83 66.09 64.98 65.32 534,341 -0.44(-0.66%)
Mar 04, 2005 65.40 66.41 65.29 65.75 839,266 +0.95(+1.47%)
Mar 03, 2005 65.66 65.93 64.05 64.80 756,082 -0.06(-0.10%)
Mar 02, 2005 64.69 65.16 64.20 64.87 756,962 -0.22(-0.34%)
Mar 01, 2005 64.28 65.28 64.27 65.09 604,941 +1.01(+1.57%)
Feb 28, 2005 64.68 64.68 63.12 64.08 944,599 -0.65(-1.01%)
Feb 25, 2005 63.57 64.75 63.37 64.73 748,027 +1.00(+1.57%)
Feb 24, 2005 62.58 63.73 61.69 63.73 575,367 +0.99(+1.57%)
Feb 23, 2005 62.50 63.06 62.50 62.74 512,192 +0.30(+0.48%)
Feb 22, 2005 63.41 63.41 62.34 62.44 764,262 -1.03(-1.63%)
Feb 18, 2005 64.05 64.05 62.91 63.47 951,017 -0.59(-0.92%)
Feb 17, 2005 64.96 65.03 64.05 64.06 466,510 -0.83(-1.27%)
Feb 16, 2005 63.77 64.98 63.77 64.89 1,428,728 +1.19(+1.87%)
Feb 15, 2005 64.67 64.67 63.37 63.70 739,218 -0.82(-1.27%)
Feb 14, 2005 64.64 65.16 64.38 64.52 666,102 -0.13(-0.20%)
Feb 11, 2005 63.29 65.22 63.29 64.64 1,600,382 +1.49(+2.35%)
Feb 10, 2005 63.33 63.73 63.01 63.16 965,867 -0.09(-0.14%)
Feb 09, 2005 63.81 63.97 63.15 63.24 550,449 -0.37(-0.57%)
Feb 08, 2005 63.81 64.13 63.24 63.61 1,085,169 -0.20(-0.31%)
Feb 07, 2005 63.97 64.11 63.25 63.81 1,529,279 +0.49(+0.78%)
Feb 04, 2005 61.13 63.38 61.13 63.32 1,866,294 +2.38(+3.91%)
Feb 03, 2005 61.50 61.52 60.40 60.93 699,199 -0.76(-1.24%)
Feb 02, 2005 61.96 62.15 61.36 61.69 523,770 -0.36(-0.58%)
Feb 01, 2005 61.91 62.14 61.38 62.05 823,409 +0.68(+1.11%)
Jan 31, 2005 60.27 61.42 60.22 61.37 728,899 +1.65(+2.77%)
Jan 28, 2005 60.47 60.60 59.40 59.72 843,922 -0.68(-1.12%)
Jan 27, 2005 60.41 61.07 60.14 60.39 769,925 +0.15(+0.25%)
Jan 26, 2005 60.27 60.61 59.45 60.24 1,071,577 +0.03(+0.05%)
Jan 25, 2005 59.64 61.03 59.64 60.21 1,897,126 +0.61(+1.03%)
Jan 24, 2005 58.01 60.79 58.01 59.60 4,143,223 +3.42(+6.08%)
Jan 21, 2005 56.14 56.49 55.93 56.18 1,061,258 +0.44(+0.78%)
Jan 20, 2005 56.43 56.60 55.52 55.74 818,753 -0.68(-1.21%)
Jan 19, 2005 57.09 57.09 56.39 56.43 683,594 -0.66(-1.16%)
Jan 18, 2005 55.77 57.20 55.52 57.09 821,647 +1.32(+2.37%)
Jan 14, 2005 54.32 55.87 54.23 55.77 761,115 +1.58(+2.92%)
Jan 13, 2005 54.88 55.22 54.11 54.19 626,209 -0.69(-1.26%)
Jan 12, 2005 55.05 55.23 54.34 54.88 627,719 -0.16(-0.29%)
Jan 11, 2005 55.85 55.89 55.03 55.04 844,929 -0.81(-1.45%)
Jan 10, 2005 55.42 56.20 54.87 55.85 818,627 -0.27(-0.48%)
Jan 07, 2005 56.26 56.46 55.70 56.12 391,506 +0.10(+0.17%)
Jan 06, 2005 55.42 56.37 55.18 56.02 1,128,711 +0.75(+1.37%)
Jan 05, 2005 55.93 56.32 55.17 55.27 1,061,006 -0.50(-0.90%)
Jan 04, 2005 56.98 57.20 55.66 55.77 1,117,763 -1.23(-2.16%)
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.