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 (%)
Jul 31, 2009 22.90 22.90 21.93 22.36 3,308,134 -0.48(-2.12%)
Jul 30, 2009 22.19 23.05 21.92 22.85 3,609,602 +0.92(+4.20%)
Jul 29, 2009 21.71 22.08 21.65 21.92 2,148,024 +0.16(+0.73%)
Jul 28, 2009 21.82 22.14 21.42 21.76 2,675,425 -0.25(-1.12%)
Jul 27, 2009 21.64 22.13 21.53 22.01 2,125,461 +0.45(+2.10%)
Jul 24, 2009 22.01 22.01 20.88 21.56 312 -0.62(-2.79%)
Jul 23, 2009 21.02 22.31 20.76 22.18 4,582,652 +1.26(+6.04%)
Jul 22, 2009 20.28 21.03 19.87 20.91 2,968,238 +0.26(+1.27%)
Jul 21, 2009 20.84 21.30 20.02 20.65 8,150,241 +0.83(+4.21%)
Jul 20, 2009 19.29 20.24 19.29 19.82 5,581,122 +0.58(+3.02%)
Jul 17, 2009 19.52 19.77 18.98 19.24 2,969,261 -0.25(-1.30%)
Jul 16, 2009 19.43 19.64 18.88 19.49 5,808,399 -0.29(-1.45%)
Jul 15, 2009 19.36 20.05 19.28 19.78 3,786,330 +0.63(+3.28%)
Jul 14, 2009 18.69 19.25 17.91 19.15 6,267,537 +0.20(+1.05%)
Jul 13, 2009 18.55 18.99 18.53 18.95 3,379,314 +0.61(+3.34%)
Jul 10, 2009 18.20 18.64 18.07 18.34 2,661,133 +0.05(+0.26%)
Jul 09, 2009 18.13 18.56 18.05 18.29 3,359,849 +0.31(+1.72%)
Jul 08, 2009 18.52 18.66 17.53 17.98 6,619,210 -0.50(-2.71%)
Jul 07, 2009 18.48 18.89 18.40 18.48 5,015,088 +0.04(+0.22%)
Jul 06, 2009 18.91 19.03 18.08 18.44 3,849,930 -0.63(-3.29%)
Jul 02, 2009 19.40 19.54 18.91 19.07 4,040,596 -0.47(-2.40%)
Jul 01, 2009 19.52 19.73 19.33 19.54 2,416,809 +0.17(+0.86%)
Jun 30, 2009 19.96 19.96 19.30 19.37 3,379,099 -0.57(-2.87%)
Jun 29, 2009 20.18 20.36 19.80 19.95 2,715,420 -0.21(-1.06%)
Jun 26, 2009 19.41 20.21 19.27 20.16 4,247,033 +0.64(+3.26%)
Jun 25, 2009 20.45 21.25 18.79 19.52 23,773,960 +0.07(+0.37%)
Jun 24, 2009 17.91 19.78 17.72 19.45 14,376,372 +1.94(+11.07%)
Jun 23, 2009 17.76 17.92 17.23 17.51 3,595,470 -0.13(-0.72%)
Jun 22, 2009 18.86 18.94 17.62 17.64 3,737,141 -1.41(-7.38%)
Jun 19, 2009 18.75 19.22 18.73 19.05 3,350,987 +0.50(+2.70%)
Jun 18, 2009 18.72 18.86 18.25 18.55 3,349,633 -0.20(-1.06%)
Jun 17, 2009 18.71 19.28 18.24 18.75 4,714,223 +0.04(+0.21%)
Jun 16, 2009 19.43 19.81 18.55 18.71 5,301,792 -0.02(-0.13%)
Jun 15, 2009 18.81 20.21 18.61 18.73 8,136,762 -0.29(-1.55%)
Jun 12, 2009 18.72 19.03 18.51 19.02 3,560,646 -0.25(-1.28%)
Jun 11, 2009 19.23 19.54 19.18 19.27 4,321,454 +0.01(+0.04%)
Jun 10, 2009 19.78 19.92 18.90 19.26 4,310,217 -0.33(-1.66%)
Jun 09, 2009 19.13 19.67 19.05 19.59 3,447,362 +0.60(+3.14%)
Jun 08, 2009 18.54 19.13 18.53 18.99 3,080,473 -0.06(-0.29%)
Jun 05, 2009 18.88 19.27 18.42 19.05 5,159,916 +0.40(+2.13%)
Jun 04, 2009 18.32 18.74 17.62 18.65 7,555,104 +0.16(+0.86%)
Jun 03, 2009 17.67 18.62 17.39 18.49 8,669,472 +0.68(+3.84%)
Jun 02, 2009 15.53 18.08 15.53 17.81 9,180,638 +2.13(+13.58%)
Jun 01, 2009 15.51 16.38 15.50 15.68 5,183,443 +0.36(+2.33%)
May 29, 2009 14.59 15.34 14.37 15.32 4,469,672 +0.75(+5.13%)
May 28, 2009 14.54 14.70 14.09 14.57 3,636,408 +0.23(+1.61%)
May 27, 2009 15.31 15.49 14.29 14.34 5,602,060 -0.85(-5.60%)
May 26, 2009 14.86 15.36 14.57 15.19 4,193,996 +0.45(+3.07%)
May 22, 2009 14.98 15.14 14.68 14.74 2,800,462 -0.13(-0.85%)
May 21, 2009 14.68 15.04 14.45 14.87 4,334,362 -0.06(-0.37%)
May 20, 2009 15.58 15.89 14.81 14.92 2,880,816 -0.35(-2.29%)
May 19, 2009 15.84 15.86 15.18 15.27 3,597,481 -0.47(-2.98%)
May 18, 2009 15.09 15.87 14.92 15.74 4,288,412 +1.02(+6.91%)
May 15, 2009 14.39 14.82 14.31 14.72 4,568,911 +0.31(+2.15%)
May 14, 2009 14.22 14.64 13.76 14.41 3,910,069 +0.12(+0.83%)
May 13, 2009 14.81 15.06 14.16 14.30 4,671,717 -0.96(-6.30%)
May 12, 2009 15.65 15.91 14.72 15.26 5,279,612 -0.14(-0.93%)
May 11, 2009 16.30 16.30 15.38 15.40 4,071,173 -1.47(-8.71%)
May 08, 2009 15.65 16.87 15.41 16.87 5,722,238 +1.49(+9.66%)
May 07, 2009 15.96 16.49 15.20 15.38 8,077,422 -0.28(-1.78%)
May 06, 2009 15.35 15.73 14.90 15.66 7,632,468 +0.21(+1.34%)
May 05, 2009 16.56 16.93 13.95 15.46 18,511,290 -2.45(-13.67%)
May 04, 2009 16.72 17.90 16.24 17.90 6,358,895 +1.45(+8.79%)
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.