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, 2008 48.98 49.17 47.81 47.90 1,611,758 -0.88(-1.81%)
Apr 29, 2008 49.01 49.27 48.23 48.78 1,365,984 -0.21(-0.42%)
Apr 28, 2008 49.62 49.98 48.89 48.99 1,594,969 -0.19(-0.39%)
Apr 25, 2008 49.34 49.85 47.92 49.18 1,192,997 +0.18(+0.37%)
Apr 24, 2008 47.07 49.37 46.98 49.00 1,757,814 +2.11(+4.51%)
Apr 23, 2008 46.65 47.08 45.90 46.88 1,465,325 +0.74(+1.60%)
Apr 22, 2008 46.56 46.75 45.95 46.14 1,690,359 -0.22(-0.48%)
Apr 21, 2008 46.41 46.55 45.98 46.37 1,184,487 -0.24(-0.51%)
Apr 18, 2008 45.72 47.30 45.69 46.60 3,652,669 +1.41(+3.13%)
Apr 17, 2008 45.75 45.85 44.43 45.19 3,414,138 -0.79(-1.71%)
Apr 16, 2008 44.66 46.02 44.41 45.98 2,891,480 +1.79(+4.05%)
Apr 15, 2008 44.02 44.45 43.42 44.19 1,735,120 +0.37(+0.85%)
Apr 14, 2008 44.64 44.66 43.70 43.82 1,422,813 -0.78(-1.75%)
Apr 11, 2008 44.98 45.99 44.41 44.59 1,462,724 -1.26(-2.76%)
Apr 10, 2008 45.38 46.61 45.21 45.86 1,250,088 +0.37(+0.82%)
Apr 09, 2008 46.76 46.76 45.46 45.48 1,330,323 -1.28(-2.74%)
Apr 08, 2008 47.57 47.67 46.37 46.76 1,598,803 -1.02(-2.13%)
Apr 07, 2008 47.76 48.48 46.87 47.78 1,604,446 +0.71(+1.50%)
Apr 04, 2008 47.22 47.90 46.29 47.07 1,469,767 -0.13(-0.29%)
Apr 03, 2008 46.60 47.65 46.06 47.21 1,524,495 +0.48(+1.04%)
Apr 02, 2008 47.31 47.60 45.99 46.72 2,390,744 +0.10(+0.22%)
Apr 01, 2008 45.29 46.88 45.13 46.62 3,478,323 +2.14(+4.81%)
Mar 31, 2008 42.95 45.09 42.12 44.48 3,054,565 +1.48(+3.44%)
Mar 28, 2008 44.64 45.26 42.83 43.01 4,862,027 -1.43(-3.22%)
Mar 27, 2008 46.05 46.05 44.38 44.44 2,165,175 -1.45(-3.15%)
Mar 26, 2008 46.85 46.85 45.52 45.88 2,363,754 -1.12(-2.38%)
Mar 25, 2008 46.19 47.60 46.09 47.00 2,977,842 +0.45(+0.97%)
Mar 24, 2008 44.73 47.66 44.62 46.55 3,950,699 +2.10(+4.72%)
Mar 21, 2008 42.35 44.45 42.15 44.45 3,001,226 +0.00(+0.00%)
Mar 20, 2008 42.35 44.45 42.15 44.45 3,001,226 +2.30(+5.47%)
Mar 19, 2008 44.07 44.89 42.06 42.15 3,768,535 -1.59(-3.63%)
Mar 18, 2008 43.39 44.57 42.79 43.74 6,037,336 +1.84(+4.40%)
Mar 17, 2008 42.16 44.35 40.93 41.89 7,872,305 -4.78(-10.23%)
Mar 14, 2008 48.34 49.58 45.43 46.67 4,174,336 -2.46(-5.01%)
Mar 13, 2008 48.07 49.62 47.04 49.13 3,255,794 -0.17(-0.34%)
Mar 12, 2008 50.90 51.36 49.20 49.30 1,785,680 -1.53(-3.00%)
Mar 11, 2008 49.21 50.90 48.17 50.82 2,881,019 +3.74(+7.95%)
Mar 10, 2008 50.06 50.43 47.08 47.08 3,446,868 -3.16(-6.29%)
Mar 07, 2008 49.27 51.85 49.18 50.24 1,994,139 -0.27(-0.53%)
Mar 06, 2008 50.94 51.09 50.42 50.51 3,032,188 -0.73(-1.43%)
Mar 05, 2008 52.79 52.79 50.75 51.25 2,585,384 -0.18(-0.36%)
Mar 04, 2008 51.07 51.65 50.66 51.43 2,722,435 -0.20(-0.38%)
Mar 03, 2008 52.46 52.46 51.17 51.63 2,441,624 -0.85(-1.62%)
Feb 29, 2008 54.13 54.13 52.16 52.48 2,193,255 -2.15(-3.94%)
Feb 28, 2008 55.66 55.66 54.53 54.63 1,401,573 -1.59(-2.83%)
Feb 27, 2008 55.35 56.91 55.15 56.22 1,934,408 +0.41(+0.74%)
Feb 26, 2008 55.31 56.62 55.07 55.81 2,140,157 +0.18(+0.33%)
Feb 25, 2008 55.57 55.80 54.25 55.62 2,269,723 +0.02(+0.04%)
Feb 22, 2008 54.50 55.60 53.65 55.60 1,808,833 +1.22(+2.25%)
Feb 21, 2008 55.62 55.89 54.15 54.38 1,841,930 -1.15(-2.07%)
Feb 20, 2008 53.28 55.99 53.00 55.53 2,602,418 +1.35(+2.49%)
Feb 19, 2008 55.63 55.78 53.69 54.18 2,310,208 -0.72(-1.30%)
Feb 18, 2008 55.22 55.40 54.27 54.89 0 +0.00(+0.00%)
Feb 15, 2008 55.22 55.40 54.27 54.89 2,132,868 -0.49(-0.89%)
Feb 14, 2008 55.77 56.37 55.19 55.39 1,242,856 -0.74(-1.32%)
Feb 13, 2008 56.42 56.42 54.94 56.12 1,871,265 +0.05(+0.09%)
Feb 12, 2008 55.89 56.88 55.57 56.08 1,970,098 +0.57(+1.03%)
Feb 11, 2008 55.08 56.14 54.32 55.50 2,045,628 +0.39(+0.71%)
Feb 08, 2008 56.26 56.59 54.94 55.12 2,779,730 -1.72(-3.03%)
Feb 07, 2008 55.39 57.61 55.20 56.84 2,412,072 +1.26(+2.27%)
Feb 06, 2008 56.26 57.09 55.46 55.58 1,926,794 -0.22(-0.40%)
Feb 05, 2008 57.14 57.51 55.73 55.80 2,264,017 -2.25(-3.87%)
Feb 04, 2008 58.29 58.37 56.26 58.05 2,130,311 -0.31(-0.53%)
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.