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, 2013 29.46 29.71 28.85 28.85 1,976,138 -0.75(-2.53%)
May 30, 2013 29.04 29.74 28.99 29.60 1,212,981 +0.59(+2.04%)
May 29, 2013 29.36 29.45 28.89 29.01 2,115,457 -0.56(-1.89%)
May 28, 2013 29.22 29.97 29.19 29.57 1,838,446 +0.74(+2.57%)
May 24, 2013 28.34 28.88 28.34 28.83 967,991 +0.07(+0.26%)
May 23, 2013 28.57 28.99 28.34 28.76 1,684,828 -0.30(-1.05%)
May 22, 2013 29.75 30.50 28.85 29.06 2,462,529 -0.69(-2.33%)
May 21, 2013 29.64 29.98 29.61 29.75 1,019,959 +0.03(+0.11%)
May 20, 2013 29.76 30.16 29.67 29.72 1,586,269 -0.03(-0.11%)
May 17, 2013 29.22 29.77 29.20 29.75 1,781,376 +0.70(+2.41%)
May 16, 2013 28.68 29.27 28.62 29.05 2,809,231 +0.35(+1.20%)
May 15, 2013 28.45 28.74 28.44 28.71 3,421,857 +0.47(+1.66%)
May 13, 2013 28.07 28.43 28.01 28.24 1,411,959 +0.11(+0.38%)
May 10, 2013 27.68 28.25 27.53 28.13 1,524,367 +0.43(+1.55%)
May 09, 2013 27.45 28.10 27.45 27.70 2,156,943 +0.21(+0.75%)
May 08, 2013 27.10 27.56 27.02 27.50 1,079,184 +0.37(+1.37%)
May 07, 2013 27.10 27.20 26.81 27.12 1,167,102 +0.12(+0.43%)
May 06, 2013 26.60 27.14 26.44 27.01 1,762,543 +0.54(+2.02%)
May 03, 2013 26.42 26.55 26.14 26.47 1,836,272 +0.34(+1.29%)
May 02, 2013 25.86 26.17 25.64 26.14 1,715,145 +0.40(+1.57%)
May 01, 2013 26.35 26.35 25.67 25.73 1,716,469 -0.50(-1.91%)
Apr 30, 2013 25.69 26.28 25.46 26.24 2,519,191 +0.40(+1.53%)
Apr 29, 2013 25.74 26.08 25.58 25.84 1,347,101 +0.25(+0.97%)
Apr 26, 2013 25.69 25.72 25.49 25.59 1,059,497 -0.09(-0.35%)
Apr 25, 2013 25.64 25.94 25.58 25.68 856,342 +0.15(+0.58%)
Apr 24, 2013 25.27 25.57 25.23 25.54 899,599 +0.26(+1.04%)
Apr 23, 2013 25.14 25.48 25.02 25.27 1,647,105 +0.32(+1.29%)
Apr 22, 2013 24.91 24.97 24.56 24.95 1,022,703 +0.09(+0.36%)
Apr 19, 2013 24.65 24.89 24.48 24.86 1,461,077 +0.35(+1.44%)
Apr 18, 2013 24.77 24.84 24.38 24.51 1,498,299 -0.26(-1.06%)
Apr 17, 2013 25.36 25.47 24.69 24.77 2,899,360 -0.92(-3.59%)
Apr 16, 2013 25.64 25.79 25.49 25.69 1,444,107 +0.30(+1.20%)
Apr 15, 2013 26.30 26.34 25.38 25.39 1,438,546 -1.05(-3.96%)
Apr 12, 2013 26.28 26.52 26.28 26.43 862,707 +0.01(+0.03%)
Apr 11, 2013 26.43 26.73 26.32 26.42 1,224,845 -0.12(-0.43%)
Apr 10, 2013 25.78 26.64 25.77 26.54 1,777,728 +0.82(+3.20%)
Apr 09, 2013 25.95 26.00 25.68 25.72 1,530,130 -0.16(-0.64%)
Apr 08, 2013 25.39 25.88 25.17 25.88 1,471,783 +0.57(+2.24%)
Apr 05, 2013 24.93 25.36 24.55 25.31 1,967,446 -0.04(-0.16%)
Apr 04, 2013 25.09 25.51 25.07 25.35 1,084,231 +0.25(+0.98%)
Apr 03, 2013 25.58 25.71 24.94 25.11 2,947,537 -0.96(-3.67%)
Apr 02, 2013 26.02 26.23 25.90 26.06 1,316,316 +0.07(+0.29%)
Apr 01, 2013 26.45 26.46 25.91 25.99 1,048,246 -0.49(-1.84%)
Mar 28, 2013 26.27 26.53 26.14 26.47 1,590,161 +0.19(+0.72%)
Mar 27, 2013 26.04 26.30 25.85 26.28 2,158,958 -0.01(-0.03%)
Mar 26, 2013 26.11 26.32 26.10 26.29 1,774,584 +0.28(+1.08%)
Mar 25, 2013 26.30 26.37 25.82 26.01 1,381,630 -0.09(-0.35%)
Mar 22, 2013 26.28 26.34 25.99 26.10 1,555,384 +0.02(+0.09%)
Mar 21, 2013 26.56 26.84 26.03 26.08 3,554,165 -0.17(-0.66%)
Mar 20, 2013 26.11 26.45 25.94 26.25 1,132,370 +0.35(+1.34%)
Mar 19, 2013 26.13 26.38 25.68 25.91 1,708,850 -0.17(-0.66%)
Mar 18, 2013 25.96 26.29 25.80 26.08 1,470,372 -0.23(-0.88%)
Mar 15, 2013 26.42 26.53 26.09 26.31 2,971,287 -0.15(-0.56%)
Mar 14, 2013 25.91 26.82 25.54 26.46 4,323,182 +0.60(+2.32%)
Mar 13, 2013 25.24 25.91 25.06 25.86 3,508,635 +0.64(+2.55%)
Mar 12, 2013 25.03 25.30 24.90 25.21 1,932,622 +0.20(+0.79%)
Mar 11, 2013 24.70 25.02 24.64 25.02 1,152,067 +0.27(+1.09%)
Mar 08, 2013 24.81 24.87 24.37 24.75 1,511,714 +0.16(+0.67%)
Mar 07, 2013 24.32 24.91 24.27 24.58 2,707,356 +0.33(+1.35%)
Mar 06, 2013 24.06 24.45 24.01 24.25 2,143,886 +0.31(+1.30%)
Mar 05, 2013 23.53 24.16 23.48 23.94 2,811,235 +0.66(+2.86%)
Mar 04, 2013 23.16 23.33 22.91 23.28 1,425,180 +0.08(+0.35%)
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.