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 29, 2015 45.26 45.34 44.66 45.10 1,285,263 -0.25(-0.54%)
May 28, 2015 45.62 45.78 45.15 45.35 1,059,487 -0.29(-0.63%)
May 27, 2015 45.47 45.88 45.25 45.63 1,279,153 +0.34(+0.75%)
May 26, 2015 45.39 45.58 45.20 45.30 1,224,134 -0.15(-0.33%)
May 22, 2015 45.36 45.45 45.45 45.45 624,670 -0.02(-0.04%)
May 21, 2015 45.47 45.70 45.30 45.47 903,241 -0.13(-0.28%)
May 20, 2015 46.01 46.07 45.55 45.59 840,389 -0.30(-0.66%)
May 19, 2015 46.20 46.33 45.74 45.90 1,178,563 -0.19(-0.40%)
May 18, 2015 46.08 46.53 45.97 46.08 1,129,896 -0.14(-0.31%)
May 15, 2015 46.20 46.33 45.82 46.23 1,012,953 +0.03(+0.07%)
May 14, 2015 45.90 46.22 45.50 46.19 802,681 +0.54(+1.19%)
May 13, 2015 45.53 45.91 45.32 45.65 657,399 +0.21(+0.47%)
May 12, 2015 45.24 45.66 45.09 45.44 942,413 -0.32(-0.70%)
May 11, 2015 45.84 46.40 45.68 45.76 1,236,933 -0.17(-0.37%)
May 08, 2015 45.91 46.29 45.48 45.93 1,086,544 +0.56(+1.23%)
May 07, 2015 45.80 45.98 45.36 45.37 1,617,517 -0.56(-1.21%)
May 06, 2015 46.46 46.67 45.56 45.93 1,003,505 -0.45(-0.97%)
May 05, 2015 46.45 47.02 46.30 46.38 1,200,661 -0.27(-0.58%)
May 04, 2015 46.73 47.23 46.34 46.65 1,554,944 +0.25(+0.55%)
May 01, 2015 45.41 47.07 45.37 46.40 2,405,505 +1.89(+4.25%)
Apr 30, 2015 45.08 45.56 44.27 44.50 1,807,425 -0.82(-1.81%)
Apr 29, 2015 45.61 45.86 44.98 45.32 1,191,749 -0.59(-1.29%)
Apr 28, 2015 45.31 45.96 45.14 45.91 689,856 +0.41(+0.89%)
Apr 27, 2015 46.43 46.46 45.47 45.51 1,175,624 -0.64(-1.39%)
Apr 24, 2015 46.08 46.22 45.81 46.15 496,856 +0.06(+0.13%)
Apr 23, 2015 45.91 46.45 45.81 46.09 959,097 +0.06(+0.13%)
Apr 22, 2015 45.50 46.10 45.23 46.03 982,447 +0.57(+1.25%)
Apr 21, 2015 45.83 45.96 45.28 45.47 1,020,886 -0.30(-0.65%)
Apr 20, 2015 45.45 45.85 45.37 45.76 658,710 +0.57(+1.25%)
Apr 17, 2015 45.40 45.47 44.84 45.20 997,110 -0.61(-1.33%)
Apr 16, 2015 45.85 46.05 45.22 45.80 1,169,132 -0.10(-0.22%)
Apr 15, 2015 46.14 46.30 45.60 45.91 1,240,781 +0.00(+0.00%)
Apr 14, 2015 46.19 46.35 45.41 45.91 1,515,652 -0.37(-0.80%)
Apr 13, 2015 46.05 46.56 46.01 46.28 972,452 +0.27(+0.59%)
Apr 10, 2015 46.41 46.44 45.75 46.01 645,894 -0.41(-0.87%)
Apr 09, 2015 45.94 46.45 45.74 46.41 1,036,213 +0.35(+0.77%)
Apr 08, 2015 45.85 46.09 45.76 46.06 641,500 +0.13(+0.28%)
Apr 07, 2015 46.47 46.68 45.89 45.93 767,186 -0.46(-0.98%)
Apr 06, 2015 46.44 46.85 46.29 46.39 1,098,989 -0.59(-1.26%)
Apr 02, 2015 46.78 46.98 46.98 46.98 1,326,005 +0.34(+0.72%)
Apr 01, 2015 46.45 47.01 46.26 46.64 885,263 -0.02(-0.04%)
Mar 31, 2015 47.03 47.11 46.57 46.66 915,499 -0.66(-1.39%)
Mar 30, 2015 47.29 47.65 47.17 47.32 664,738 +0.40(+0.85%)
Mar 27, 2015 47.08 47.16 46.66 46.92 575,579 -0.19(-0.39%)
Mar 26, 2015 46.54 47.37 46.36 47.11 896,256 +0.34(+0.72%)
Mar 25, 2015 48.14 48.14 46.70 46.77 1,979,505 -1.45(-3.00%)
Mar 24, 2015 48.85 48.86 48.14 48.21 566,734 -0.88(-1.79%)
Mar 23, 2015 49.40 49.69 49.06 49.09 703,789 -0.16(-0.33%)
Mar 20, 2015 48.43 49.47 48.43 49.25 1,794,742 +1.15(+2.39%)
Mar 19, 2015 48.60 48.62 47.78 48.10 605,754 -0.74(-1.51%)
Mar 18, 2015 48.06 48.98 47.90 48.84 1,095,149 +0.69(+1.44%)
Mar 17, 2015 48.35 48.45 47.98 48.15 655,960 -0.43(-0.89%)
Mar 16, 2015 47.69 48.61 47.55 48.58 938,270 +1.26(+2.66%)
Mar 13, 2015 47.40 47.71 47.02 47.32 650,847 -0.30(-0.62%)
Mar 12, 2015 46.67 47.61 46.67 47.61 668,915 +1.10(+2.36%)
Mar 11, 2015 46.23 46.71 46.23 46.51 1,032,539 +0.29(+0.62%)
Mar 10, 2015 47.47 47.64 46.20 46.23 1,588,105 -1.44(-3.01%)
Mar 09, 2015 47.76 48.06 47.62 47.66 1,153,594 -0.08(-0.18%)
Mar 06, 2015 48.27 48.98 47.57 47.75 1,076,988 -0.51(-1.05%)
Mar 05, 2015 48.24 48.68 48.05 48.25 920,369 +0.21(+0.44%)
Mar 04, 2015 48.68 48.82 47.85 48.04 1,200,179 -0.78(-1.59%)
Mar 03, 2015 48.89 49.08 48.58 48.82 452,268 -0.13(-0.28%)
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.