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, 2020 49.13 49.60 49.13 49.43 2,668,709 +0.09(+0.18%)
Apr 29, 2020 49.20 49.51 49.12 49.34 2,201,031 +0.05(+0.10%)
Apr 28, 2020 49.18 49.30 49.02 49.29 1,986,729 +0.34(+0.69%)
Apr 27, 2020 49.12 49.39 48.94 48.95 1,608,630 -0.14(-0.28%)
Apr 24, 2020 49.30 49.30 49.03 49.09 1,184,801 +0.06(+0.12%)
Apr 23, 2020 49.20 49.25 48.79 49.03 2,410,908 -0.14(-0.28%)
Apr 22, 2020 49.31 49.33 49.15 49.17 2,404,699 +0.02(+0.04%)
Apr 21, 2020 49.10 49.28 49.01 49.15 3,790,251 -0.06(-0.12%)
Apr 20, 2020 49.19 49.36 49.11 49.21 2,714,153 +0.06(+0.12%)
Apr 17, 2020 49.01 49.30 48.93 49.15 2,375,953 +0.09(+0.18%)
Apr 16, 2020 48.85 49.15 48.85 49.06 3,152,617 +0.16(+0.32%)
Apr 15, 2020 48.72 49.06 48.72 48.90 1,846,992 -0.11(-0.22%)
Apr 14, 2020 48.89 49.06 48.84 49.01 2,048,909 +0.33(+0.67%)
Apr 13, 2020 48.61 48.90 48.56 48.69 2,930,991 -0.02(-0.04%)
Apr 09, 2020 48.90 49.10 48.52 48.71 2,383,614 -0.15(-0.30%)
Apr 08, 2020 48.53 48.95 48.53 48.85 3,100,209 +0.26(+0.53%)
Apr 07, 2020 48.74 49.10 48.54 48.60 2,807,230 +0.31(+0.64%)
Apr 06, 2020 49.00 49.30 48.15 48.29 5,748,682 -0.40(-0.82%)
Apr 03, 2020 48.41 48.93 48.39 48.69 2,349,239 +0.13(+0.27%)
Apr 02, 2020 48.25 48.76 48.21 48.56 3,238,321 +0.20(+0.41%)
Apr 01, 2020 47.93 48.58 47.68 48.36 2,881,117 -0.10(-0.20%)
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%)
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.