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, 2010 22.86 23.21 22.29 22.32 3,694,059 -0.55(-2.40%)
Jun 29, 2010 22.87 24.29 22.71 22.87 1,191 -1.58(-6.45%)
Jun 25, 2010 24.45 24.62 23.81 24.45 2,920,221 +0.43(+1.79%)
Jun 24, 2010 24.98 25.03 23.95 24.02 2,723,711 -1.03(-4.10%)
Jun 23, 2010 24.87 25.24 24.40 25.05 3,132,583 +0.14(+0.54%)
Jun 22, 2010 25.91 26.12 24.87 24.91 3,414,939 -0.98(-3.78%)
Jun 21, 2010 25.98 26.68 25.76 25.89 3,208,932 +0.41(+1.59%)
Jun 18, 2010 25.49 25.81 25.42 25.49 2,649,024 -0.15(-0.59%)
Jun 17, 2010 25.94 25.94 25.27 25.64 3,674,404 -0.22(-0.86%)
Jun 16, 2010 25.83 26.06 25.49 25.86 2,235,169 -0.14(-0.52%)
Jun 15, 2010 26.05 26.05 25.34 26.00 3,006,163 +0.29(+1.12%)
Jun 14, 2010 25.94 26.39 25.67 25.71 3,790,810 -0.07(-0.28%)
Jun 11, 2010 24.59 25.86 24.55 25.78 3,253,295 +0.72(+2.89%)
Jun 10, 2010 24.35 25.10 24.24 25.06 3,778,155 +1.17(+4.90%)
Jun 09, 2010 24.43 24.79 23.78 23.89 3,173,064 -0.35(-1.44%)
Jun 08, 2010 24.12 24.48 23.47 24.24 5,775,358 +0.30(+1.26%)
Jun 07, 2010 23.84 24.79 23.79 23.94 5,528,530 +0.09(+0.37%)
Jun 04, 2010 23.85 24.67 23.71 23.85 7,246,916 -0.97(-3.91%)
Jun 03, 2010 24.99 25.13 24.19 24.82 5,406,475 -0.10(-0.41%)
Jun 02, 2010 23.58 24.95 23.52 24.92 31,250 +1.52(+6.49%)
Jun 01, 2010 23.40 23.96 23.27 23.40 4,163,932 -0.24(-1.01%)
May 28, 2010 23.64 24.36 23.55 23.64 3,919,093 -0.68(-2.78%)
May 27, 2010 23.75 24.33 23.67 24.32 4,456,573 +0.99(+4.23%)
May 26, 2010 23.70 24.01 23.18 23.33 4,218,575 -0.04(-0.17%)
May 25, 2010 22.59 23.41 22.03 23.37 6,783,799 -0.16(-0.68%)
May 24, 2010 24.29 24.75 23.49 23.53 6,291,384 -0.45(-1.86%)
May 21, 2010 22.76 24.24 22.71 23.97 6,471,451 +0.49(+2.07%)
May 20, 2010 23.66 24.25 23.48 23.49 5,252 -1.25(-5.05%)
May 19, 2010 24.91 25.50 24.24 24.74 4,240,213 -0.40(-1.58%)
May 18, 2010 26.70 26.80 24.89 25.14 4,084,090 -1.12(-4.27%)
May 17, 2010 26.83 27.39 25.50 26.26 5,839,941 -0.45(-1.67%)
May 14, 2010 26.70 27.66 26.35 26.70 4,565,543 -0.55(-2.01%)
May 13, 2010 26.94 27.71 26.81 27.25 4,582,292 +0.06(+0.23%)
May 12, 2010 26.62 27.24 26.14 27.19 4,587,906 +0.64(+2.40%)
May 11, 2010 27.23 27.43 26.33 26.55 10,708,981 +2.73(+11.45%)
May 10, 2010 23.47 23.85 23.24 23.82 3,512,421 +1.73(+7.81%)
May 07, 2010 23.11 23.24 21.86 22.10 4,972,154 -0.95(-4.14%)
May 06, 2010 24.00 24.51 21.76 23.05 4,066,024 -1.09(-4.51%)
May 05, 2010 24.28 24.75 24.01 24.14 2,373,577 -0.39(-1.59%)
May 04, 2010 25.26 25.26 24.22 24.53 3,167,143 -1.19(-4.61%)
May 03, 2010 25.34 25.73 25.03 25.72 2,308,501 +0.51(+2.02%)
Apr 30, 2010 25.71 26.31 25.13 25.21 4,531,485 -0.50(-1.95%)
Apr 29, 2010 24.43 25.84 24.32 25.71 3,596,468 +1.48(+6.11%)
Apr 28, 2010 23.93 24.52 23.92 24.23 2,463,638 +0.51(+2.15%)
Apr 27, 2010 24.83 25.08 23.67 23.72 4,178,281 -1.36(-5.42%)
Apr 26, 2010 25.60 26.01 24.99 25.08 2,766,533 -0.67(-2.60%)
Apr 23, 2010 25.48 25.79 25.32 25.75 1,638,414 +0.23(+0.90%)
Apr 22, 2010 25.34 25.63 24.92 25.52 1,924,472 -0.06(-0.25%)
Apr 21, 2010 25.58 25.87 25.18 25.58 8,866 -0.18(-0.71%)
Apr 20, 2010 25.71 25.76 25.37 25.76 628 +0.25(+1.00%)
Apr 19, 2010 25.41 25.83 25.02 25.51 2,451,207 -0.17(-0.68%)
Apr 16, 2010 26.42 26.54 25.41 25.69 4,260,057 -0.78(-2.95%)
Apr 15, 2010 26.46 26.57 26.27 26.46 2,605,323 -0.14(-0.51%)
Apr 14, 2010 25.73 26.62 25.53 26.60 4,056,836 +1.19(+4.66%)
Apr 13, 2010 24.85 25.56 24.47 25.41 3,427,919 +0.50(+2.01%)
Apr 12, 2010 24.76 25.19 24.76 24.91 1,824,460 +0.15(+0.61%)
Apr 09, 2010 24.60 24.88 24.47 24.76 1,323,596 +0.17(+0.68%)
Apr 08, 2010 24.67 24.72 24.39 24.60 2,062,261 -0.26(-1.06%)
Apr 07, 2010 25.23 25.29 24.59 24.86 3,423,996 -0.44(-1.73%)
Apr 06, 2010 25.01 25.41 24.95 25.30 2,946,062 +0.91(+3.75%)
Apr 05, 2010 24.42 25.13 24.29 24.38 3,761,826 -0.01(-0.03%)
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.