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 29, 2016 28.57 28.84 27.46 27.68 3,208,457 -1.37(-4.72%)
Apr 28, 2016 30.01 30.22 29.00 29.05 2,017,271 -1.29(-4.26%)
Apr 27, 2016 29.78 30.52 29.58 30.34 1,826,186 +0.52(+1.73%)
Apr 26, 2016 29.87 30.11 29.69 29.82 1,580,740 -0.03(-0.09%)
Apr 25, 2016 30.08 30.18 29.68 29.85 1,026,635 -0.45(-1.48%)
Apr 22, 2016 30.17 30.56 30.10 30.30 1,309,348 +0.20(+0.66%)
Apr 21, 2016 30.49 30.88 30.06 30.10 850,022 -0.33(-1.08%)
Apr 20, 2016 29.82 30.54 29.68 30.43 1,420,544 +0.66(+2.23%)
Apr 19, 2016 29.61 30.11 29.54 29.76 1,023,585 +0.34(+1.17%)
Apr 18, 2016 29.22 29.56 29.01 29.42 936,522 +0.05(+0.18%)
Apr 15, 2016 29.62 29.71 29.24 29.37 1,086,961 -0.24(-0.82%)
Apr 14, 2016 29.35 29.87 29.06 29.61 1,431,685 +0.26(+0.88%)
Apr 13, 2016 28.12 29.38 28.02 29.35 1,962,845 +1.60(+5.78%)
Apr 12, 2016 27.40 27.93 26.94 27.75 1,795,331 +0.53(+1.96%)
Apr 11, 2016 27.21 27.71 27.06 27.21 1,502,589 +0.17(+0.64%)
Apr 08, 2016 27.43 27.66 26.93 27.04 1,389,944 +0.03(+0.13%)
Apr 07, 2016 27.86 27.89 26.94 27.00 2,776,322 -1.13(-4.01%)
Apr 06, 2016 28.22 28.53 27.92 28.13 1,443,757 -0.06(-0.21%)
Apr 05, 2016 28.15 28.30 27.69 28.19 2,666,466 -0.26(-0.91%)
Apr 04, 2016 29.59 29.63 28.36 28.45 2,772,789 -1.26(-4.24%)
Apr 01, 2016 29.54 29.85 29.06 29.71 1,480,018 -0.18(-0.61%)
Mar 31, 2016 29.69 30.38 29.69 29.89 1,822,063 +0.04(+0.14%)
Mar 30, 2016 29.97 30.54 29.67 29.85 1,572,291 +0.09(+0.32%)
Mar 29, 2016 29.15 29.76 28.77 29.75 2,198,694 +0.36(+1.23%)
Mar 28, 2016 29.39 29.63 29.13 29.39 1,278,976 +0.08(+0.26%)
Mar 24, 2016 29.14 29.31 29.31 29.31 1,497,587 -0.31(-1.05%)
Mar 23, 2016 30.10 30.21 29.47 29.62 1,580,293 -0.52(-1.72%)
Mar 22, 2016 29.49 30.51 29.32 30.14 2,015,868 +0.32(+1.07%)
Mar 21, 2016 29.86 30.18 29.43 29.82 1,106,535 -0.05(-0.17%)
Mar 18, 2016 29.91 30.50 29.61 29.87 2,276,523 +0.26(+0.87%)
Mar 17, 2016 28.85 29.96 28.85 29.62 2,479,337 +0.66(+2.26%)
Mar 16, 2016 27.90 29.06 27.71 28.96 1,929,718 +1.34(+4.87%)
Mar 15, 2016 27.93 28.00 27.41 27.62 1,355,842 -0.69(-2.44%)
Mar 14, 2016 28.43 28.56 27.60 28.31 1,385,472 -0.34(-1.17%)
Mar 11, 2016 27.52 28.80 27.39 28.64 1,436,068 +1.76(+6.54%)
Mar 10, 2016 27.79 27.79 25.83 26.88 2,995,730 -0.69(-2.50%)
Mar 09, 2016 27.81 27.81 27.21 27.57 992,165 -0.10(-0.37%)
Mar 08, 2016 27.97 28.37 27.50 27.68 2,882,615 -0.58(-2.04%)
Mar 07, 2016 27.34 28.30 27.11 28.25 1,908,818 +0.48(+1.73%)
Mar 04, 2016 27.41 28.07 27.18 27.77 2,358,422 +0.49(+1.79%)
Mar 03, 2016 26.39 27.48 26.21 27.29 2,080,364 +0.92(+3.48%)
Mar 02, 2016 25.76 26.39 25.54 26.37 1,815,087 +0.49(+1.89%)
Mar 01, 2016 24.81 25.90 24.78 25.88 2,550,192 +1.41(+5.78%)
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%)
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.