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, 2006 102.62 102.62 99.37 99.52 1,160,800 -1.09(-1.08%)
Jun 29, 2006 99.20 100.70 97.51 100.61 1,624,400 +1.99(+2.02%)
Jun 28, 2006 99.60 100.25 97.46 98.62 1,405,900 -1.45(-1.45%)
Jun 27, 2006 101.05 101.35 100.07 100.07 1,095,800 -1.38(-1.36%)
Jun 26, 2006 100.90 101.64 100.41 101.45 563,800 +0.55(+0.55%)
Jun 23, 2006 99.50 101.92 98.57 100.90 1,069,500 +0.90(+0.90%)
Jun 22, 2006 100.47 100.94 99.30 100.00 1,623,200 -0.88(-0.87%)
Jun 21, 2006 100.00 101.14 98.40 100.88 1,614,400 +0.96(+0.96%)
Jun 20, 2006 100.90 102.08 99.38 99.92 1,094,800 -0.22(-0.22%)
Jun 19, 2006 102.50 103.25 99.40 100.14 1,799,500 -2.31(-2.25%)
Jun 16, 2006 100.48 102.45 99.87 102.45 2,349,000 +1.97(+1.96%)
Jun 15, 2006 98.80 101.87 98.80 100.48 2,824,800 +3.58(+3.69%)
Jun 14, 2006 97.36 97.63 95.28 96.90 2,504,800 +1.15(+1.20%)
Jun 13, 2006 96.38 97.51 95.00 95.75 2,297,700 -0.63(-0.65%)
Jun 12, 2006 98.15 101.39 96.20 96.38 1,979,900 -0.70(-0.72%)
Jun 09, 2006 97.20 98.56 96.01 97.08 1,040,700 -0.12(-0.12%)
Jun 08, 2006 97.10 99.41 94.60 97.20 2,635,200 +0.29(+0.30%)
Jun 07, 2006 93.15 98.11 93.15 96.91 2,476,900 +3.86(+4.15%)
Jun 06, 2006 94.02 94.20 92.07 93.05 1,741,300 -0.03(-0.03%)
Jun 05, 2006 95.35 95.35 92.75 93.08 1,371,800 -2.72(-2.84%)
Jun 02, 2006 98.15 98.76 95.65 95.80 1,630,700 -0.35(-0.36%)
Jun 01, 2006 96.45 96.45 94.16 96.15 2,871,600 +0.22(+0.23%)
May 31, 2006 95.75 96.78 94.92 95.93 1,264,400 +0.70(+0.74%)
May 30, 2006 98.50 98.50 95.12 95.23 1,538,200 -3.72(-3.76%)
May 26, 2006 99.10 99.78 98.60 98.95 1,072,900 +0.46(+0.47%)
May 25, 2006 98.50 99.25 97.06 98.49 1,601,500 +1.24(+1.28%)
May 24, 2006 97.71 98.00 95.15 97.25 2,269,900 -0.46(-0.47%)
May 23, 2006 98.50 99.55 97.71 97.71 1,798,000 +1.04(+1.08%)
May 22, 2006 97.90 98.88 95.33 96.67 2,876,900 -3.21(-3.21%)
May 19, 2006 100.75 101.51 99.40 99.88 2,095,500 +0.19(+0.19%)
May 18, 2006 100.41 102.50 99.60 99.69 1,994,200 +0.21(+0.21%)
May 17, 2006 101.73 101.74 98.54 99.48 2,511,200 -2.75(-2.69%)
May 16, 2006 102.00 103.20 101.65 102.23 3,401,900 +2.03(+2.03%)
May 15, 2006 101.45 103.11 99.67 100.20 2,059,400 -1.20(-1.18%)
May 12, 2006 104.00 104.01 101.01 101.40 2,196,400 -3.78(-3.59%)
May 11, 2006 106.40 108.20 104.70 105.18 2,220,700 -2.88(-2.67%)
May 10, 2006 109.26 111.10 107.85 108.06 6,116,500 -8.46(-7.26%)
May 09, 2006 115.90 116.88 115.60 116.52 1,695,400 +0.37(+0.32%)
May 08, 2006 118.67 118.94 115.85 116.15 1,190,200 -2.50(-2.11%)
May 05, 2006 115.75 119.20 115.75 118.65 1,150,000 +3.76(+3.27%)
May 04, 2006 115.32 116.36 114.72 114.89 1,043,100 +0.07(+0.06%)
May 03, 2006 116.05 116.72 114.61 114.82 1,290,700 -1.48(-1.27%)
May 02, 2006 112.70 116.30 112.50 116.30 2,861,800 +4.30(+3.84%)
May 01, 2006 118.80 118.80 110.60 112.00 5,160,200 -6.48(-5.47%)
Apr 28, 2006 124.40 124.90 118.48 118.48 2,033,700 -5.17(-4.18%)
Apr 27, 2006 123.58 124.95 121.82 123.65 1,302,300 -0.60(-0.48%)
Apr 26, 2006 126.46 126.46 123.81 124.25 930,400 -0.22(-0.18%)
Apr 25, 2006 126.20 126.20 124.01 124.47 1,155,700 -1.53(-1.21%)
Apr 24, 2006 125.50 126.16 124.60 126.00 1,206,200 +0.46(+0.37%)
Apr 21, 2006 126.50 127.46 125.50 125.54 14,246,200 -0.50(-0.40%)
Apr 20, 2006 125.75 127.18 125.41 126.04 1,232,900 +0.93(+0.74%)
Apr 19, 2006 124.25 125.54 124.05 125.11 1,153,200 +1.41(+1.14%)
Apr 18, 2006 123.21 123.93 122.95 123.70 1,160,800 +0.50(+0.41%)
Apr 17, 2006 122.05 123.94 121.92 123.20 730,800 +0.95(+0.78%)
Apr 13, 2006 122.00 122.52 118.51 122.25 1,589,800 +0.25(+0.20%)
Apr 12, 2006 125.40 125.40 121.37 122.00 1,866,800 -0.78(-0.64%)
Apr 11, 2006 124.86 125.24 121.82 122.78 1,078,300 -2.73(-2.18%)
Apr 10, 2006 125.23 127.05 124.78 125.51 573,700 +0.48(+0.38%)
Apr 07, 2006 126.90 127.47 124.38 125.03 594,300 -1.07(-0.85%)
Apr 06, 2006 125.50 126.90 124.66 126.10 997,300 +1.72(+1.38%)
Apr 05, 2006 124.40 124.69 123.40 124.38 834,800 -0.67(-0.54%)
Apr 04, 2006 122.58 125.81 122.42 125.05 828,900 +1.55(+1.26%)
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.