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 (%)
Apr 30, 2014 46.72 47.02 46.05 46.89 798,728 +0.27(+0.58%)
Apr 29, 2014 46.11 46.69 45.94 46.62 923,645 +0.88(+1.92%)
Apr 28, 2014 46.02 46.25 44.88 45.74 1,402,119 -0.06(-0.13%)
Apr 25, 2014 46.32 46.55 45.69 45.80 562,845 -0.86(-1.84%)
Apr 24, 2014 46.92 47.08 46.21 46.66 744,309 -0.05(-0.11%)
Apr 23, 2014 46.65 46.98 46.44 46.71 583,616 -0.02(-0.04%)
Apr 22, 2014 46.00 47.01 45.83 46.73 1,211,015 +1.01(+2.21%)
Apr 21, 2014 45.66 45.87 45.48 45.72 576,127 +0.06(+0.13%)
Apr 17, 2014 45.45 45.66 45.66 45.66 787,100 +0.38(+0.84%)
Apr 16, 2014 44.97 45.50 44.86 45.28 871,725 +0.69(+1.55%)
Apr 15, 2014 44.16 44.95 43.46 44.59 1,927,726 +0.55(+1.25%)
Apr 14, 2014 43.92 44.25 43.45 44.04 1,125,480 +0.68(+1.57%)
Apr 11, 2014 44.12 44.14 43.33 43.36 1,918,709 -1.03(-2.32%)
Apr 10, 2014 45.97 46.15 44.37 44.39 1,239,129 -1.39(-3.04%)
Apr 09, 2014 45.98 46.06 45.39 45.78 1,347,804 +0.18(+0.39%)
Apr 08, 2014 45.62 46.20 45.20 45.60 1,266,893 +0.09(+0.20%)
Apr 07, 2014 47.17 47.32 45.42 45.51 2,297,624 -1.76(-3.72%)
Apr 04, 2014 48.72 48.75 47.04 47.27 1,147,555 -0.96(-1.99%)
Apr 03, 2014 49.02 49.10 48.09 48.23 1,574,121 -0.69(-1.41%)
Apr 02, 2014 49.00 49.35 48.85 48.92 1,107,560 -0.05(-0.10%)
Apr 01, 2014 48.99 49.50 48.42 48.97 1,362,147 -0.07(-0.14%)
Mar 31, 2014 48.63 49.50 48.60 49.04 1,913,632 +0.69(+1.43%)
Mar 28, 2014 47.24 48.83 47.24 48.35 1,832,357 +1.22(+2.59%)
Mar 27, 2014 47.72 48.03 46.99 47.13 1,280,285 -0.77(-1.61%)
Mar 26, 2014 46.89 48.52 46.73 47.90 2,872,392 +1.45(+3.12%)
Mar 25, 2014 46.95 47.14 46.22 46.45 898,788 -0.16(-0.34%)
Mar 24, 2014 47.34 47.55 46.41 46.61 1,083,802 -0.79(-1.67%)
Mar 21, 2014 47.89 48.31 47.25 47.40 1,220,767 -0.13(-0.27%)
Mar 20, 2014 46.04 47.79 45.93 47.53 1,334,798 +1.22(+2.63%)
Mar 19, 2014 46.61 46.77 45.93 46.31 1,111,787 -0.29(-0.62%)
Mar 18, 2014 46.04 46.73 45.94 46.60 878,644 +0.63(+1.37%)
Mar 17, 2014 45.67 46.33 45.61 45.97 892,083 +0.72(+1.59%)
Mar 14, 2014 45.35 45.85 45.13 45.25 916,327 -0.17(-0.37%)
Mar 13, 2014 46.37 46.63 45.25 45.42 836,267 -0.74(-1.60%)
Mar 12, 2014 45.80 46.25 45.54 46.16 1,355,915 +0.06(+0.13%)
Mar 11, 2014 46.74 46.80 45.86 46.10 835,568 -0.42(-0.90%)
Mar 10, 2014 46.60 46.75 45.98 46.52 1,110,592 -0.27(-0.58%)
Mar 07, 2014 46.96 47.11 46.43 46.79 1,242,984 +0.27(+0.58%)
Mar 06, 2014 46.77 47.11 46.44 46.52 1,406,058 -0.02(-0.04%)
Mar 05, 2014 46.50 46.74 46.13 46.54 1,084,063 -0.11(-0.24%)
Mar 04, 2014 46.10 46.87 46.10 46.65 1,109,966 +1.34(+2.96%)
Mar 03, 2014 45.25 45.57 44.83 45.31 942,752 -0.65(-1.41%)
Feb 28, 2014 44.89 46.24 44.82 45.96 1,643,185 +0.76(+1.68%)
Feb 27, 2014 44.19 45.22 44.11 45.20 1,079,048 +0.92(+2.08%)
Feb 26, 2014 44.82 45.05 44.07 44.28 1,065,243 -0.26(-0.58%)
Feb 25, 2014 44.89 45.10 44.29 44.54 713,950 -0.38(-0.85%)
Feb 24, 2014 44.25 45.38 44.03 44.92 952,297 +0.89(+2.02%)
Feb 21, 2014 44.19 44.48 43.88 44.03 858,449 -0.16(-0.36%)
Feb 20, 2014 43.93 44.32 43.53 44.19 950,312 +0.29(+0.66%)
Feb 19, 2014 44.16 44.90 43.86 43.90 1,052,353 -0.50(-1.13%)
Feb 18, 2014 43.96 44.57 43.96 44.40 722,911 +0.32(+0.73%)
Feb 14, 2014 44.61 44.08 44.08 44.08 759,000 -0.58(-1.30%)
Feb 13, 2014 43.62 44.80 43.49 44.66 1,629,283 +0.60(+1.36%)
Feb 12, 2014 42.66 44.10 42.66 44.06 2,409,590 +1.63(+3.84%)
Feb 11, 2014 42.34 42.73 42.16 42.43 1,942,514 +0.17(+0.40%)
Feb 10, 2014 42.00 42.57 41.87 42.26 1,361,838 +0.41(+0.98%)
Feb 07, 2014 41.43 41.97 41.36 41.85 1,361,693 +0.69(+1.68%)
Feb 06, 2014 40.26 41.24 40.25 41.16 1,123,239 +1.17(+2.93%)
Feb 05, 2014 40.35 40.49 39.60 39.99 1,697,022 -0.68(-1.67%)
Feb 04, 2014 40.17 40.75 39.89 40.67 1,987,257 +0.58(+1.45%)
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.