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 (%)
Jun 30, 2016 25.33 25.65 24.91 25.58 1,523,239 +0.28(+1.10%)
Jun 29, 2016 24.64 25.36 24.48 25.30 1,572,039 +0.96(+3.96%)
Jun 28, 2016 24.60 24.84 23.89 24.34 2,479,825 +0.25(+1.04%)
Jun 27, 2016 25.05 25.05 23.92 24.09 2,302,907 -1.49(-5.83%)
Jun 24, 2016 25.74 26.40 25.55 25.58 3,243,026 -2.71(-9.57%)
Jun 23, 2016 27.99 28.31 27.95 28.29 1,091,999 +0.87(+3.16%)
Jun 22, 2016 27.78 27.99 27.40 27.42 1,247,575 -0.30(-1.10%)
Jun 21, 2016 27.30 27.83 27.16 27.72 2,086,323 +0.61(+2.24%)
Jun 20, 2016 27.45 27.80 27.08 27.12 1,401,679 +0.28(+1.03%)
Jun 17, 2016 26.90 27.23 26.62 26.84 4,742,720 +0.08(+0.29%)
Jun 16, 2016 26.62 26.82 26.24 26.76 1,138,834 -0.19(-0.71%)
Jun 15, 2016 26.94 27.52 26.81 26.95 1,783,579 +0.16(+0.62%)
Jun 14, 2016 27.23 27.52 26.59 26.79 1,345,648 -0.62(-2.25%)
Jun 13, 2016 27.55 27.92 27.38 27.40 1,381,153 -0.49(-1.74%)
Jun 10, 2016 28.38 28.38 27.82 27.89 1,981,034 -0.96(-3.34%)
Jun 09, 2016 29.41 29.41 28.77 28.85 1,564,572 -0.75(-2.55%)
Jun 08, 2016 29.91 30.24 29.45 29.61 1,570,762 -0.32(-1.07%)
Jun 07, 2016 29.99 30.24 29.53 29.93 2,122,571 -0.06(-0.20%)
Jun 06, 2016 29.24 30.24 29.14 29.99 1,930,521 +0.75(+2.56%)
Jun 03, 2016 28.82 29.41 28.65 29.24 2,214,754 -0.03(-0.09%)
Jun 02, 2016 29.22 29.32 29.01 29.26 1,145,645 -0.23(-0.79%)
Jun 01, 2016 29.37 29.60 28.86 29.49 1,524,996 -0.24(-0.81%)
May 31, 2016 29.63 29.97 29.45 29.74 6,947,727 +0.32(+1.08%)
May 27, 2016 29.18 29.42 29.42 29.42 1,353,374 +0.33(+1.13%)
May 26, 2016 29.22 29.37 28.97 29.09 1,364,921 -0.17(-0.59%)
May 25, 2016 28.65 29.48 28.56 29.26 1,714,303 +0.72(+2.54%)
May 24, 2016 27.91 28.68 27.71 28.54 2,518,649 +0.80(+2.89%)
May 23, 2016 27.50 27.98 27.49 27.74 1,437,708 +0.22(+0.81%)
May 20, 2016 27.25 27.75 27.25 27.51 1,384,066 +0.39(+1.43%)
May 19, 2016 27.49 27.67 26.91 27.12 1,288,291 -0.58(-2.08%)
May 18, 2016 27.18 27.79 27.16 27.70 2,307,331 +0.47(+1.71%)
May 17, 2016 26.63 27.80 26.50 27.24 2,035,417 +0.49(+1.84%)
May 16, 2016 26.44 26.88 26.22 26.75 2,027,759 +0.34(+1.27%)
May 13, 2016 26.87 27.53 26.32 26.41 2,210,189 -0.53(-1.98%)
May 12, 2016 26.68 27.06 26.44 26.94 1,907,785 +0.41(+1.53%)
May 11, 2016 27.06 27.16 26.53 26.54 1,702,842 -0.66(-2.41%)
May 10, 2016 26.94 27.25 26.82 27.19 2,347,361 +0.47(+1.74%)
May 09, 2016 26.77 27.11 26.64 26.73 1,233,502 -0.10(-0.39%)
May 06, 2016 26.37 26.93 26.12 26.83 1,991,907 +0.21(+0.78%)
May 05, 2016 26.62 27.06 26.33 26.62 1,873,348 +0.05(+0.19%)
May 04, 2016 26.25 26.93 26.12 26.57 3,419,121 +0.04(+0.16%)
May 03, 2016 26.99 26.99 25.92 26.53 3,060,823 -0.97(-3.51%)
May 02, 2016 27.41 27.59 26.82 27.50 2,095,691 -0.18(-0.65%)
Apr 29, 2016 28.57 28.84 27.46 27.68 3,208,457 -1.37(-4.72%)
Apr 28, 2016 30.01 30.22 29.00 29.05 2,017,271 -1.29(-4.26%)
Apr 27, 2016 29.78 30.52 29.58 30.34 1,826,186 +0.52(+1.73%)
Apr 26, 2016 29.87 30.11 29.69 29.82 1,580,740 -0.03(-0.09%)
Apr 25, 2016 30.08 30.18 29.68 29.85 1,026,635 -0.45(-1.48%)
Apr 22, 2016 30.17 30.56 30.10 30.30 1,309,348 +0.20(+0.66%)
Apr 21, 2016 30.49 30.88 30.06 30.10 850,022 -0.33(-1.08%)
Apr 20, 2016 29.82 30.54 29.68 30.43 1,420,544 +0.66(+2.23%)
Apr 19, 2016 29.61 30.11 29.54 29.76 1,023,585 +0.34(+1.17%)
Apr 18, 2016 29.22 29.56 29.01 29.42 936,522 +0.05(+0.18%)
Apr 15, 2016 29.62 29.71 29.24 29.37 1,086,961 -0.24(-0.82%)
Apr 14, 2016 29.35 29.87 29.06 29.61 1,431,685 +0.26(+0.88%)
Apr 13, 2016 28.12 29.38 28.02 29.35 1,962,845 +1.60(+5.78%)
Apr 12, 2016 27.40 27.93 26.94 27.75 1,795,331 +0.53(+1.96%)
Apr 11, 2016 27.21 27.71 27.06 27.21 1,502,589 +0.17(+0.64%)
Apr 08, 2016 27.43 27.66 26.93 27.04 1,389,944 +0.03(+0.13%)
Apr 07, 2016 27.86 27.89 26.94 27.00 2,776,322 -1.13(-4.01%)
Apr 06, 2016 28.22 28.53 27.92 28.13 1,443,757 -0.06(-0.21%)
Apr 05, 2016 28.15 28.30 27.69 28.19 2,666,466 -0.26(-0.91%)
Apr 04, 2016 29.59 29.63 28.36 28.45 2,772,789 -1.26(-4.24%)
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.