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 31, 2016 34.38 34.77 34.17 34.50 5,988,383 +0.37(+1.08%)
May 27, 2016 33.85 34.13 34.13 34.13 1,166,500 +0.38(+1.13%)
May 26, 2016 33.90 34.08 33.61 33.75 1,176,453 -0.20(-0.59%)
May 25, 2016 33.24 34.20 33.14 33.95 1,477,592 +0.84(+2.54%)
May 24, 2016 32.38 33.28 32.15 33.11 2,170,873 +0.93(+2.89%)
May 23, 2016 31.91 32.47 31.89 32.18 1,239,189 +0.26(+0.81%)
May 20, 2016 31.62 32.19 31.62 31.92 1,192,954 +0.45(+1.43%)
May 19, 2016 31.89 32.10 31.22 31.47 1,110,404 -0.67(-2.08%)
May 18, 2016 31.53 32.24 31.51 32.14 1,988,734 +0.54(+1.71%)
May 17, 2016 30.90 32.25 30.75 31.60 1,754,366 +0.57(+1.84%)
May 16, 2016 30.67 31.19 30.42 31.03 1,747,766 +0.39(+1.27%)
May 13, 2016 31.17 31.94 30.54 30.64 1,905,006 -0.62(-1.98%)
May 12, 2016 30.96 31.40 30.68 31.26 1,644,358 +0.47(+1.53%)
May 11, 2016 31.39 31.51 30.78 30.79 1,467,713 -0.76(-2.41%)
May 10, 2016 31.26 31.62 31.12 31.55 2,023,237 +0.54(+1.74%)
May 09, 2016 31.06 31.45 30.91 31.01 1,063,180 -0.12(-0.39%)
May 06, 2016 30.59 31.25 30.30 31.13 1,716,864 +0.24(+0.78%)
May 05, 2016 30.88 31.40 30.55 30.89 1,614,676 +0.06(+0.19%)
May 04, 2016 30.46 31.24 30.30 30.83 2,947,008 +0.05(+0.16%)
May 03, 2016 31.31 31.31 30.07 30.78 2,638,184 -1.12(-3.51%)
May 02, 2016 31.80 32.01 31.12 31.90 1,806,318 -0.21(-0.65%)
Apr 29, 2016 33.15 33.46 31.86 32.11 2,765,432 -1.59(-4.72%)
Apr 28, 2016 34.82 35.06 33.64 33.70 1,738,726 -1.50(-4.26%)
Apr 27, 2016 34.55 35.41 34.32 35.20 1,574,026 +0.60(+1.73%)
Apr 26, 2016 34.65 34.93 34.45 34.60 1,362,471 -0.03(-0.09%)
Apr 25, 2016 34.90 35.02 34.44 34.63 884,877 -0.52(-1.48%)
Apr 22, 2016 35.00 35.46 34.92 35.15 1,128,553 +0.23(+0.66%)
Apr 21, 2016 35.38 35.83 34.87 34.92 732,651 -0.38(-1.08%)
Apr 20, 2016 34.60 35.43 34.44 35.30 1,224,395 +0.77(+2.23%)
Apr 19, 2016 34.35 34.93 34.27 34.53 882,248 +0.40(+1.17%)
Apr 18, 2016 33.90 34.29 33.66 34.13 807,207 +0.06(+0.18%)
Apr 15, 2016 34.37 34.47 33.92 34.07 936,873 -0.28(-0.82%)
Apr 14, 2016 34.05 34.66 33.72 34.35 1,233,998 +0.30(+0.88%)
Apr 13, 2016 32.63 34.09 32.51 34.05 1,691,815 +1.86(+5.78%)
Apr 12, 2016 31.79 32.41 31.26 32.19 1,547,431 +0.62(+1.96%)
Apr 11, 2016 31.57 32.15 31.39 31.57 1,295,111 +0.20(+0.64%)
Apr 08, 2016 31.82 32.10 31.25 31.37 1,198,020 +0.04(+0.13%)
Apr 07, 2016 32.32 32.36 31.26 31.33 2,392,967 -1.31(-4.01%)
Apr 06, 2016 32.74 33.10 32.39 32.64 1,244,403 -0.07(-0.21%)
Apr 05, 2016 32.66 32.83 32.13 32.71 2,298,280 -0.30(-0.91%)
Apr 04, 2016 34.33 34.38 32.90 33.01 2,389,922 -1.46(-4.24%)
Apr 01, 2016 34.27 34.63 33.72 34.47 1,275,657 -0.21(-0.61%)
Mar 31, 2016 34.45 35.25 34.45 34.68 1,570,472 +0.05(+0.14%)
Mar 30, 2016 34.77 35.43 34.42 34.63 1,355,189 +0.11(+0.32%)
Mar 29, 2016 33.82 34.53 33.38 34.52 1,895,098 +0.42(+1.23%)
Mar 28, 2016 34.10 34.38 33.80 34.10 1,102,375 +0.09(+0.26%)
Mar 24, 2016 33.81 34.01 34.01 34.01 1,290,800 -0.36(-1.05%)
Mar 23, 2016 34.92 35.05 34.19 34.37 1,362,086 -0.60(-1.72%)
Mar 22, 2016 34.22 35.40 34.02 34.97 1,737,517 +0.37(+1.07%)
Mar 21, 2016 34.64 35.02 34.14 34.60 953,745 -0.06(-0.17%)
Mar 18, 2016 34.70 35.39 34.35 34.66 1,962,180 +0.30(+0.87%)
Mar 17, 2016 33.47 34.76 33.47 34.36 2,136,990 +0.76(+2.26%)
Mar 16, 2016 32.37 33.72 32.15 33.60 1,663,262 +1.56(+4.87%)
Mar 15, 2016 32.40 32.48 31.80 32.04 1,168,627 -0.80(-2.44%)
Mar 14, 2016 32.98 33.13 32.02 32.84 1,194,166 -0.39(-1.17%)
Mar 11, 2016 31.93 33.41 31.78 33.23 1,237,776 +2.04(+6.54%)
Mar 10, 2016 32.24 32.24 29.97 31.19 2,582,079 -0.80(-2.50%)
Mar 09, 2016 32.27 32.27 31.57 31.99 855,167 -0.12(-0.37%)
Mar 08, 2016 32.45 32.92 31.91 32.11 2,484,583 -0.87(-2.64%)
Mar 07, 2016 31.91 33.03 31.65 32.98 1,635,270 +0.56(+1.73%)
Mar 04, 2016 31.99 32.76 31.73 32.42 2,020,443 +0.57(+1.79%)
Mar 03, 2016 30.80 32.08 30.59 31.85 1,782,233 +1.07(+3.48%)
Mar 02, 2016 30.07 30.81 29.81 30.78 1,554,972 +0.57(+1.89%)
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.