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, 2003 33.08 34.24 33.00 34.23 1,605,793 +1.51(+4.63%)
May 29, 2003 32.58 32.97 32.45 32.71 747,272 +0.16(+0.49%)
May 28, 2003 32.19 32.62 32.19 32.55 1,303,008 +0.50(+1.57%)
May 27, 2003 30.94 32.12 30.83 32.05 809,440 +1.10(+3.54%)
May 23, 2003 30.93 31.00 30.70 30.95 281,013 +0.00(+0.00%)
May 22, 2003 30.88 31.08 30.57 30.95 612,491 +0.05(+0.17%)
May 21, 2003 30.55 30.93 30.46 30.90 470,537 +0.34(+1.13%)
May 20, 2003 30.34 30.73 30.29 30.56 604,815 +0.23(+0.77%)
May 19, 2003 30.92 30.94 30.26 30.32 530,566 -0.72(-2.30%)
May 16, 2003 31.44 31.47 31.03 31.04 433,539 -0.40(-1.26%)
May 15, 2003 31.12 31.46 31.04 31.44 404,594 +0.36(+1.14%)
May 14, 2003 31.05 31.23 30.89 31.08 495,958 +0.03(+0.09%)
May 13, 2003 31.31 31.31 30.73 31.05 933,021 -0.26(-0.83%)
May 12, 2003 30.51 31.40 30.47 31.31 790,437 +0.75(+2.44%)
May 09, 2003 30.34 30.69 30.31 30.57 424,478 +0.38(+1.26%)
May 08, 2003 30.86 30.86 30.17 30.19 652,636 -0.67(-2.18%)
May 07, 2003 30.44 31.28 29.90 30.86 897,910 +0.42(+1.37%)
May 06, 2003 29.16 30.88 29.16 30.44 1,255,312 +1.38(+4.76%)
May 05, 2003 28.99 29.22 28.78 29.06 666,228 +0.07(+0.26%)
May 02, 2003 28.34 29.04 28.34 28.98 639,171 +0.59(+2.07%)
May 01, 2003 28.77 28.77 28.29 28.39 712,665 -0.37(-1.29%)
Apr 30, 2003 28.77 29.05 28.55 28.77 361,681 -0.01(-0.02%)
Apr 29, 2003 29.04 29.17 28.39 28.77 488,030 -0.24(-0.84%)
Apr 28, 2003 28.71 29.11 28.67 29.01 420,702 +0.34(+1.18%)
Apr 25, 2003 28.96 28.96 28.47 28.68 421,206 -0.28(-0.97%)
Apr 24, 2003 29.27 29.32 28.96 28.96 409,628 -0.43(-1.48%)
Apr 23, 2003 29.21 29.56 28.96 29.39 461,476 +0.18(+0.62%)
Apr 22, 2003 28.41 29.30 28.16 29.21 431,399 +0.80(+2.82%)
Apr 21, 2003 28.71 28.80 28.28 28.41 341,671 -0.25(-0.89%)
Apr 17, 2003 28.34 28.89 28.34 28.66 441,215 +0.43(+1.52%)
Apr 16, 2003 28.59 28.91 28.23 28.24 708,889 -0.25(-0.87%)
Apr 15, 2003 27.95 28.58 27.89 28.48 350,354 +0.54(+1.91%)
Apr 14, 2003 27.31 27.95 27.29 27.95 331,729 +0.64(+2.35%)
Apr 11, 2003 27.08 27.65 27.08 27.31 636,906 +0.24(+0.88%)
Apr 10, 2003 26.65 27.10 26.63 27.07 304,672 +0.42(+1.57%)
Apr 09, 2003 27.00 27.21 26.61 26.65 379,299 -0.25(-0.93%)
Apr 08, 2003 27.31 27.35 26.81 26.90 516,723 -0.41(-1.49%)
Apr 07, 2003 27.90 28.17 27.31 27.31 719,460 -0.07(-0.27%)
Apr 04, 2003 27.05 27.46 27.05 27.38 343,685 +0.33(+1.23%)
Apr 03, 2003 26.96 27.47 26.69 27.05 557,497 +0.09(+0.33%)
Apr 02, 2003 26.52 27.12 26.52 26.96 1,011,171 +0.95(+3.67%)
Apr 01, 2003 26.07 26.17 25.80 26.01 1,312,824 +0.19(+0.72%)
Mar 31, 2003 25.77 26.30 25.77 25.82 782,132 -0.75(-2.81%)
Mar 28, 2003 26.70 26.94 26.50 26.57 312,601 -0.30(-1.10%)
Mar 27, 2003 26.82 27.15 26.73 26.86 491,554 -0.16(-0.61%)
Mar 26, 2003 26.93 27.18 26.73 27.03 488,659 +0.10(+0.35%)
Mar 25, 2003 26.54 26.99 26.33 26.93 543,276 +0.50(+1.88%)
Mar 24, 2003 27.54 27.54 26.23 26.43 783,390 -1.11(-4.02%)
Mar 21, 2003 27.10 27.65 26.97 27.54 917,416 +0.61(+2.26%)
Mar 20, 2003 26.59 26.94 25.95 26.93 759,228 +0.21(+0.79%)
Mar 19, 2003 26.47 26.74 26.35 26.72 676,799 +0.27(+1.02%)
Mar 18, 2003 26.12 26.47 25.96 26.45 834,232 +0.43(+1.65%)
Mar 17, 2003 25.44 26.13 25.32 26.02 744,126 +0.49(+1.93%)
Mar 14, 2003 25.40 25.78 25.22 25.53 390,751 +0.23(+0.90%)
Mar 13, 2003 24.45 25.31 24.43 25.30 726,508 +1.20(+4.99%)
Mar 12, 2003 24.19 24.19 23.42 24.10 729,151 -0.09(-0.37%)
Mar 11, 2003 24.52 24.71 24.14 24.19 459,463 -0.34(-1.38%)
Mar 10, 2003 25.35 25.35 24.45 24.53 386,724 -0.87(-3.44%)
Mar 07, 2003 25.16 25.43 24.99 25.40 460,344 +0.24(+0.97%)
Mar 06, 2003 25.22 25.41 25.00 25.16 262,388 -0.34(-1.33%)
Mar 05, 2003 25.53 25.67 25.18 25.50 703,604 -0.11(-0.41%)
Mar 04, 2003 25.92 25.97 25.50 25.60 489,162 -0.38(-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.