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 (%)
May 30, 2008 43.04 43.29 42.67 42.76 1,871,447 -0.25(-0.59%)
May 29, 2008 42.32 43.75 41.93 43.01 2,393,438 +0.83(+1.98%)
May 28, 2008 42.66 42.85 41.60 42.18 3,176,787 -0.46(-1.08%)
May 27, 2008 41.96 42.77 41.72 42.64 2,442,881 +0.72(+1.71%)
May 26, 2008 42.79 42.89 41.84 41.92 0 +0.00(+0.00%)
May 23, 2008 42.79 42.89 41.84 41.92 2,068,876 -1.04(-2.42%)
May 22, 2008 42.66 43.52 42.37 42.97 2,062,960 +0.41(+0.97%)
May 21, 2008 43.98 44.24 42.34 42.55 2,048,866 -1.44(-3.27%)
May 20, 2008 44.34 44.34 43.55 43.99 3,000,983 -0.39(-0.88%)
May 19, 2008 45.19 45.40 44.23 44.38 1,896,491 -0.60(-1.34%)
May 16, 2008 45.41 45.79 44.71 44.98 2,636,711 -0.26(-0.58%)
May 15, 2008 44.11 45.39 44.11 45.25 2,644,809 +0.95(+2.13%)
May 14, 2008 44.26 44.75 43.97 44.30 2,856,302 +0.33(+0.74%)
May 13, 2008 44.59 44.63 43.82 43.97 3,244,644 -0.41(-0.93%)
May 12, 2008 44.02 44.50 43.69 44.39 3,337,899 +0.61(+1.40%)
May 09, 2008 43.15 44.34 42.84 43.78 5,386,152 +0.09(+0.20%)
May 08, 2008 44.78 44.78 43.24 43.69 6,782,644 -0.82(-1.84%)
May 07, 2008 45.21 45.60 44.27 44.51 17,232,912 -0.23(-0.52%)
May 06, 2008 47.72 47.72 44.74 44.74 9,464,308 -5.13(-10.29%)
May 05, 2008 51.32 51.32 49.13 49.87 2,654,723 -1.68(-3.25%)
May 02, 2008 50.64 52.06 50.08 51.55 2,510,003 +2.20(+4.46%)
May 01, 2008 48.28 49.50 47.81 49.35 2,844,193 +1.45(+3.02%)
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%)
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.