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 28, 2013 31.20 31.20 30.59 31.01 2,655,790 -0.39(-1.24%)
Jun 27, 2013 31.08 31.48 30.87 31.40 2,058,707 +0.55(+1.78%)
Jun 26, 2013 30.97 31.37 30.85 30.85 1,458,536 +0.13(+0.42%)
Jun 25, 2013 30.37 30.87 30.20 30.72 1,711,982 +0.76(+2.54%)
Jun 24, 2013 30.09 30.32 29.28 29.96 2,694,815 -0.57(-1.87%)
Jun 21, 2013 30.95 31.08 30.35 30.53 3,042,598 -0.16(-0.52%)
Jun 20, 2013 31.90 31.96 30.62 30.69 3,836,346 -1.57(-4.87%)
Jun 19, 2013 33.60 33.74 32.23 32.26 3,235,688 -1.32(-3.93%)
Jun 18, 2013 33.29 33.76 33.13 33.58 1,470,046 +0.40(+1.21%)
Jun 17, 2013 32.90 33.87 32.90 33.18 2,232,513 +0.56(+1.72%)
Jun 14, 2013 33.34 33.36 32.53 32.62 1,037,332 -0.74(-2.22%)
Jun 13, 2013 32.40 33.41 32.11 33.36 2,481,648 +0.92(+2.84%)
Jun 12, 2013 32.42 32.94 32.25 32.44 3,741,887 -0.90(-2.70%)
Jun 11, 2013 33.80 34.13 33.25 33.34 1,684,678 -0.84(-2.46%)
Jun 10, 2013 34.26 34.42 33.94 34.18 1,259,855 +0.12(+0.35%)
Jun 07, 2013 34.26 34.58 33.70 34.06 2,719,808 +0.05(+0.15%)
Jun 06, 2013 33.46 34.02 33.09 34.01 2,120,550 +0.54(+1.61%)
Jun 05, 2013 34.25 34.36 33.31 33.47 1,839,352 -0.91(-2.65%)
Jun 04, 2013 35.05 35.46 34.26 34.38 1,395,701 -0.62(-1.77%)
Jun 03, 2013 35.15 35.52 34.31 35.00 1,874,176 -0.04(-0.11%)
May 31, 2013 35.77 36.08 35.04 35.04 1,627,268 -0.91(-2.53%)
May 30, 2013 35.26 36.12 35.21 35.95 998,840 +0.72(+2.04%)
May 29, 2013 35.65 35.76 35.08 35.23 1,741,991 -0.68(-1.89%)
May 28, 2013 35.49 36.39 35.45 35.91 1,513,884 +0.90(+2.57%)
May 24, 2013 34.42 35.07 34.42 35.01 797,101 +0.09(+0.26%)
May 23, 2013 34.70 35.21 34.42 34.92 1,387,386 -0.37(-1.05%)
May 22, 2013 36.13 37.05 35.04 35.29 2,027,790 -0.84(-2.32%)
May 21, 2013 35.99 36.41 35.96 36.13 839,894 +0.04(+0.11%)
May 20, 2013 36.14 36.62 36.03 36.09 1,306,227 -0.04(-0.11%)
May 17, 2013 35.49 36.15 35.46 36.13 1,466,889 +0.85(+2.41%)
May 16, 2013 34.83 35.55 34.76 35.28 2,313,285 +0.42(+1.20%)
May 15, 2013 34.55 34.90 34.54 34.86 2,817,757 +0.57(+1.66%)
May 13, 2013 34.09 34.53 34.02 34.29 1,162,690 +0.13(+0.38%)
May 10, 2013 33.62 34.31 33.43 34.16 1,255,253 +0.52(+1.55%)
May 09, 2013 33.33 34.12 33.33 33.64 1,776,153 +0.25(+0.75%)
May 08, 2013 32.91 33.47 32.81 33.39 888,663 +0.45(+1.37%)
May 07, 2013 32.91 33.03 32.56 32.94 961,060 +0.14(+0.43%)
May 06, 2013 32.30 32.96 32.11 32.80 1,451,381 +0.65(+2.02%)
May 03, 2013 32.08 32.24 31.74 32.15 1,512,094 +0.41(+1.29%)
May 02, 2013 31.41 31.77 31.14 31.74 1,412,351 +0.49(+1.57%)
May 01, 2013 32.00 32.00 31.18 31.25 1,413,441 -0.61(-1.91%)
Apr 30, 2013 31.20 31.92 30.92 31.86 2,074,449 +0.48(+1.53%)
Apr 29, 2013 31.26 31.67 31.06 31.38 1,109,282 +0.30(+0.97%)
Apr 26, 2013 31.20 31.24 30.96 31.08 872,452 -0.11(-0.35%)
Apr 25, 2013 31.14 31.50 31.06 31.19 705,162 +0.18(+0.58%)
Apr 24, 2013 30.69 31.05 30.64 31.01 740,783 +0.32(+1.04%)
Apr 23, 2013 30.53 30.94 30.39 30.69 1,356,323 +0.39(+1.29%)
Apr 22, 2013 30.25 30.32 29.82 30.30 842,154 +0.11(+0.36%)
Apr 19, 2013 29.94 30.23 29.73 30.19 1,203,136 +0.43(+1.44%)
Apr 18, 2013 30.08 30.16 29.61 29.76 1,233,787 -0.32(-1.06%)
Apr 17, 2013 30.80 30.93 29.98 30.08 2,387,502 -1.12(-3.59%)
Apr 16, 2013 31.14 31.32 30.95 31.20 1,189,162 +0.37(+1.20%)
Apr 15, 2013 31.94 31.99 30.82 30.83 1,184,583 -1.27(-3.96%)
Apr 12, 2013 31.91 32.21 31.91 32.10 710,404 +0.01(+0.03%)
Apr 11, 2013 32.10 32.46 31.96 32.09 1,008,609 -0.14(-0.43%)
Apr 10, 2013 31.31 32.35 31.29 32.23 1,463,885 +1.00(+3.20%)
Apr 09, 2013 31.51 31.57 31.18 31.23 1,259,999 -0.20(-0.64%)
Apr 08, 2013 30.83 31.43 30.57 31.43 1,211,952 +0.69(+2.24%)
Apr 05, 2013 30.27 30.80 29.81 30.74 1,620,110 -0.05(-0.16%)
Apr 04, 2013 30.47 30.98 30.44 30.79 892,819 +0.30(+0.98%)
Apr 03, 2013 31.06 31.22 30.29 30.49 2,427,174 -1.16(-3.67%)
Apr 02, 2013 31.60 31.85 31.45 31.65 1,083,932 +0.09(+0.29%)
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.