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, 2019 34.69 34.78 33.68 33.91 1,237,673 -1.29(-3.65%)
May 30, 2019 35.22 35.47 34.97 35.19 1,074,334 +0.01(+0.03%)
May 29, 2019 35.00 35.21 34.53 35.18 1,447,472 +0.01(+0.03%)
May 28, 2019 35.43 35.66 35.17 35.17 680,077 -0.25(-0.70%)
May 24, 2019 35.35 35.53 35.16 35.42 685,542 +0.30(+0.84%)
May 23, 2019 34.93 35.46 34.80 35.13 1,162,218 -0.21(-0.59%)
May 22, 2019 35.10 35.48 35.00 35.34 1,249,974 +0.22(+0.62%)
May 21, 2019 34.08 35.13 33.95 35.12 1,073,774 +1.17(+3.45%)
May 20, 2019 33.39 34.11 33.26 33.95 795,802 +0.33(+0.99%)
May 17, 2019 33.78 34.31 33.36 33.61 1,635,384 -0.57(-1.67%)
May 16, 2019 34.46 34.77 34.14 34.18 2,369,709 -0.36(-1.05%)
May 15, 2019 33.30 34.57 33.18 34.55 2,834,765 +1.52(+4.61%)
May 14, 2019 32.37 33.18 32.02 33.02 1,866,838 +1.39(+4.39%)
May 13, 2019 31.87 32.12 31.46 31.63 3,236,866 -0.83(-2.55%)
May 10, 2019 32.13 32.47 31.84 32.46 1,712,804 +0.20(+0.62%)
May 09, 2019 31.88 32.37 31.44 32.26 1,796,783 -0.02(-0.06%)
May 08, 2019 32.10 32.44 32.01 32.28 1,375,762 +0.03(+0.09%)
May 07, 2019 32.02 32.37 31.96 32.25 1,719,959 -0.11(-0.35%)
May 06, 2019 31.85 32.40 31.55 32.37 1,043,112 -0.02(-0.06%)
May 03, 2019 32.00 32.40 31.89 32.39 932,299 +0.36(+1.13%)
May 02, 2019 32.19 32.22 31.61 32.02 831,280 -0.16(-0.50%)
May 01, 2019 31.93 32.37 31.93 32.19 970,198 +0.34(+1.08%)
Apr 30, 2019 32.02 32.14 31.68 31.84 1,196,158 -0.18(-0.56%)
Apr 29, 2019 31.92 32.24 31.77 32.02 784,054 +0.10(+0.33%)
Apr 26, 2019 31.65 31.94 31.25 31.92 801,199 +0.34(+1.09%)
Apr 25, 2019 31.84 31.84 31.27 31.58 563,408 -0.27(-0.84%)
Apr 24, 2019 32.13 32.17 31.73 31.84 754,168 -0.27(-0.83%)
Apr 23, 2019 31.43 32.18 31.24 32.11 915,152 +0.83(+2.65%)
Apr 22, 2019 31.20 31.54 31.14 31.28 849,670 +0.03(+0.09%)
Apr 18, 2019 31.40 31.52 31.13 31.25 593,310 -0.14(-0.45%)
Apr 17, 2019 31.25 31.43 31.06 31.40 620,887 +0.10(+0.33%)
Apr 16, 2019 31.22 31.43 31.02 31.29 1,137,772 +0.26(+0.83%)
Apr 15, 2019 31.24 31.35 30.88 31.03 1,144,681 -0.18(-0.58%)
Apr 12, 2019 31.15 31.58 31.00 31.21 1,304,693 +0.50(+1.64%)
Apr 11, 2019 30.37 30.80 30.26 30.71 1,798,723 +0.51(+1.70%)
Apr 10, 2019 29.09 30.22 28.98 30.20 1,596,507 +1.22(+4.21%)
Apr 09, 2019 28.36 29.12 28.09 28.98 1,985,428 +0.54(+1.91%)
Apr 08, 2019 28.19 28.80 27.88 28.43 1,770,309 +0.29(+1.01%)
Apr 05, 2019 27.74 28.25 27.71 28.15 1,362,785 +0.45(+1.62%)
Apr 04, 2019 27.37 27.85 27.33 27.70 748,871 +0.36(+1.32%)
Apr 03, 2019 27.11 27.40 27.00 27.34 1,524,801 +0.40(+1.48%)
Apr 02, 2019 26.70 27.01 26.45 26.94 1,108,449 +0.22(+0.82%)
Apr 01, 2019 26.25 26.76 26.07 26.72 1,096,040 +0.67(+2.56%)
Mar 29, 2019 26.60 26.60 26.03 26.05 1,155,841 -0.26(-0.98%)
Mar 28, 2019 26.09 26.37 25.96 26.31 724,971 +0.22(+0.84%)
Mar 27, 2019 26.26 26.37 25.99 26.09 887,213 -0.10(-0.36%)
Mar 26, 2019 25.85 26.25 25.84 26.19 851,125 +0.56(+2.19%)
Mar 25, 2019 25.77 25.80 25.09 25.63 1,508,338 -0.18(-0.70%)
Mar 22, 2019 26.17 26.32 25.43 25.81 1,826,291 -0.55(-2.10%)
Mar 21, 2019 26.41 26.72 25.93 26.36 1,525,730 -0.20(-0.74%)
Mar 20, 2019 26.99 27.11 26.16 26.56 1,471,998 -0.44(-1.64%)
Mar 19, 2019 27.42 27.54 26.94 27.00 847,504 -0.21(-0.76%)
Mar 18, 2019 27.27 27.49 27.14 27.21 645,240 +0.13(+0.49%)
Mar 15, 2019 26.89 27.24 26.89 27.08 900,701 +0.16(+0.59%)
Mar 14, 2019 26.82 27.08 26.79 26.92 689,950 +0.13(+0.49%)
Mar 13, 2019 26.79 26.82 26.49 26.79 681,745 +0.16(+0.60%)
Mar 12, 2019 26.56 26.86 26.56 26.63 861,498 +0.14(+0.53%)
Mar 11, 2019 26.25 26.60 26.19 26.48 504,013 +0.44(+1.70%)
Mar 08, 2019 25.84 26.14 25.57 26.04 662,974 +0.07(+0.25%)
Mar 07, 2019 26.70 26.72 25.96 25.98 711,074 -0.83(-3.09%)
Mar 06, 2019 27.13 27.33 26.76 26.80 546,371 -0.36(-1.32%)
Mar 05, 2019 27.26 27.37 26.78 27.16 830,536 -0.11(-0.41%)
Mar 04, 2019 27.37 27.87 27.05 27.27 868,956 +0.02(+0.07%)
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.