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 28, 2010 23.64 24.36 23.55 23.64 3,919,093 -0.68(-2.78%)
May 27, 2010 23.75 24.33 23.67 24.32 4,456,573 +0.99(+4.23%)
May 26, 2010 23.70 24.01 23.18 23.33 4,218,575 -0.04(-0.17%)
May 25, 2010 22.59 23.41 22.03 23.37 6,783,799 -0.16(-0.68%)
May 24, 2010 24.29 24.75 23.49 23.53 6,291,384 -0.45(-1.86%)
May 21, 2010 22.76 24.24 22.71 23.97 6,471,451 +0.49(+2.07%)
May 20, 2010 23.66 24.25 23.48 23.49 5,252 -1.25(-5.05%)
May 19, 2010 24.91 25.50 24.24 24.74 4,240,213 -0.40(-1.58%)
May 18, 2010 26.70 26.80 24.89 25.14 4,084,090 -1.12(-4.27%)
May 17, 2010 26.83 27.39 25.50 26.26 5,839,941 -0.45(-1.67%)
May 14, 2010 26.70 27.66 26.35 26.70 4,565,543 -0.55(-2.01%)
May 13, 2010 26.94 27.71 26.81 27.25 4,582,292 +0.06(+0.23%)
May 12, 2010 26.62 27.24 26.14 27.19 4,587,906 +0.64(+2.40%)
May 11, 2010 27.23 27.43 26.33 26.55 10,708,981 +2.73(+11.45%)
May 10, 2010 23.47 23.85 23.24 23.82 3,512,421 +1.73(+7.81%)
May 07, 2010 23.11 23.24 21.86 22.10 4,972,154 -0.95(-4.14%)
May 06, 2010 24.00 24.51 21.76 23.05 4,066,024 -1.09(-4.51%)
May 05, 2010 24.28 24.75 24.01 24.14 2,373,577 -0.39(-1.59%)
May 04, 2010 25.26 25.26 24.22 24.53 3,167,143 -1.19(-4.61%)
May 03, 2010 25.34 25.73 25.03 25.72 2,308,501 +0.51(+2.02%)
Apr 30, 2010 25.71 26.31 25.13 25.21 4,531,485 -0.50(-1.95%)
Apr 29, 2010 24.43 25.84 24.32 25.71 3,596,468 +1.48(+6.11%)
Apr 28, 2010 23.93 24.52 23.92 24.23 2,463,638 +0.51(+2.15%)
Apr 27, 2010 24.83 25.08 23.67 23.72 4,178,281 -1.36(-5.42%)
Apr 26, 2010 25.60 26.01 24.99 25.08 2,766,533 -0.67(-2.60%)
Apr 23, 2010 25.48 25.79 25.32 25.75 1,638,414 +0.23(+0.90%)
Apr 22, 2010 25.34 25.63 24.92 25.52 1,924,472 -0.06(-0.25%)
Apr 21, 2010 25.58 25.87 25.18 25.58 8,866 -0.18(-0.71%)
Apr 20, 2010 25.71 25.76 25.37 25.76 628 +0.25(+1.00%)
Apr 19, 2010 25.41 25.83 25.02 25.51 2,451,207 -0.17(-0.68%)
Apr 16, 2010 26.42 26.54 25.41 25.69 4,260,057 -0.78(-2.95%)
Apr 15, 2010 26.46 26.57 26.27 26.46 2,605,323 -0.14(-0.51%)
Apr 14, 2010 25.73 26.62 25.53 26.60 4,056,836 +1.19(+4.66%)
Apr 13, 2010 24.85 25.56 24.47 25.41 3,427,919 +0.50(+2.01%)
Apr 12, 2010 24.76 25.19 24.76 24.91 1,824,460 +0.15(+0.61%)
Apr 09, 2010 24.60 24.88 24.47 24.76 1,323,596 +0.17(+0.68%)
Apr 08, 2010 24.67 24.72 24.39 24.60 2,062,261 -0.26(-1.06%)
Apr 07, 2010 25.23 25.29 24.59 24.86 3,423,996 -0.44(-1.73%)
Apr 06, 2010 25.01 25.41 24.95 25.30 2,946,062 +0.91(+3.75%)
Apr 05, 2010 24.42 25.13 24.29 24.38 3,761,826 -0.01(-0.03%)
Apr 01, 2010 23.57 24.39 24.39 24.39 7,403,486 +1.58(+6.94%)
Mar 31, 2010 23.08 23.20 22.78 22.81 2,770,806 -0.42(-1.82%)
Mar 30, 2010 23.33 23.44 23.08 23.23 1,114,290 -0.08(-0.34%)
Mar 29, 2010 23.58 23.59 23.12 23.31 1,788,163 -0.16(-0.68%)
Mar 26, 2010 23.72 23.86 23.19 23.47 1,497,543 -0.16(-0.67%)
Mar 25, 2010 23.92 24.18 23.59 23.62 1,536,268 -0.05(-0.20%)
Mar 24, 2010 23.60 23.86 23.60 23.67 2,127,058 -0.07(-0.30%)
Mar 23, 2010 23.34 23.91 23.20 23.74 2,961,075 +0.48(+2.05%)
Mar 22, 2010 23.20 23.46 23.09 23.27 1,992,550 -0.12(-0.51%)
Mar 19, 2010 23.71 23.89 23.34 23.39 2,641,716 -0.27(-1.14%)
Mar 18, 2010 24.11 24.29 23.64 23.66 2,595,342 -0.50(-2.07%)
Mar 17, 2010 23.59 24.32 23.57 24.16 3,582,424 +0.69(+2.95%)
Mar 16, 2010 23.32 23.56 23.11 23.47 1,710,781 +0.30(+1.31%)
Mar 15, 2010 22.95 23.20 22.94 23.16 3,241,144 +0.16(+0.69%)
Mar 12, 2010 23.00 23.28 22.84 23.00 2,443,835 +0.10(+0.42%)
Mar 11, 2010 22.88 22.92 22.61 22.91 1,889,937 -0.01(-0.03%)
Mar 10, 2010 23.04 23.19 22.74 22.92 2,802,196 -0.13(-0.55%)
Mar 09, 2010 22.75 23.28 22.61 23.04 2,197,811 +0.10(+0.45%)
Mar 08, 2010 22.93 23.12 22.75 22.94 1,697,590 +0.01(+0.03%)
Mar 05, 2010 22.44 22.98 22.19 22.93 3,595,385 +0.64(+2.89%)
Mar 04, 2010 21.46 22.42 21.38 22.29 6,045,891 +0.83(+3.85%)
Mar 03, 2010 20.99 21.73 20.92 21.46 4,065,799 +0.48(+2.31%)
Mar 02, 2010 20.78 21.01 20.70 20.98 2,191,385 +0.25(+1.19%)
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.