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, 2012 24.40 24.77 24.14 24.52 3,125,602 -0.25(-1.01%)
Jul 30, 2012 24.63 24.96 24.02 24.77 2,107,118 -0.09(-0.36%)
Jul 27, 2012 25.07 25.19 23.31 24.86 5,278,810 -0.27(-1.07%)
Jul 26, 2012 25.36 25.55 24.70 25.13 1,532,382 +0.36(+1.45%)
Jul 25, 2012 25.11 25.31 24.73 24.77 1,812,844 -0.37(-1.47%)
Jul 24, 2012 25.24 25.29 24.56 25.14 1,831,599 -0.14(-0.55%)
Jul 23, 2012 25.07 25.48 24.80 25.28 875,773 -0.33(-1.29%)
Jul 20, 2012 25.97 26.11 25.55 25.61 1,091,996 -0.49(-1.88%)
Jul 19, 2012 26.57 26.69 25.95 26.10 1,581,256 -0.48(-1.81%)
Jul 18, 2012 26.30 26.70 26.24 26.58 1,089,531 +0.11(+0.42%)
Jul 17, 2012 26.39 26.48 25.87 26.47 635,225 +0.22(+0.84%)
Jul 16, 2012 26.59 26.63 25.98 26.25 1,271,520 -0.50(-1.87%)
Jul 13, 2012 26.11 26.80 25.97 26.75 755,188 +0.79(+3.04%)
Jul 12, 2012 26.00 26.22 25.73 25.96 1,545,873 -0.15(-0.57%)
Jul 11, 2012 25.84 26.45 25.77 26.11 1,513,621 +0.24(+0.93%)
Jul 10, 2012 26.36 26.58 25.68 25.87 1,228,375 -0.33(-1.26%)
Jul 09, 2012 26.27 26.36 25.79 26.20 1,044,879 -0.12(-0.46%)
Jul 06, 2012 26.10 26.45 26.10 26.32 851,567 -0.24(-0.90%)
Jul 05, 2012 26.69 26.92 26.41 26.56 946,826 -0.33(-1.23%)
Jul 03, 2012 26.62 27.00 26.56 26.89 491,463 +0.25(+0.94%)
Jul 02, 2012 26.40 26.75 26.40 26.64 1,216,289 +0.27(+1.02%)
Jun 29, 2012 25.82 26.37 25.69 26.37 1,764,132 +1.22(+4.85%)
Jun 28, 2012 24.69 25.18 24.59 25.15 1,001,989 +0.18(+0.72%)
Jun 27, 2012 24.65 25.14 24.50 24.97 1,030,395 +0.40(+1.63%)
Jun 26, 2012 24.53 24.71 24.31 24.57 1,170,446 +0.15(+0.61%)
Jun 25, 2012 24.64 24.71 24.29 24.42 1,171,095 -0.74(-2.94%)
Jun 22, 2012 24.98 25.18 24.78 25.16 2,289,751 +0.39(+1.57%)
Jun 21, 2012 25.73 25.81 24.67 24.77 1,415,526 -0.85(-3.32%)
Jun 20, 2012 25.85 26.10 25.42 25.62 1,212,740 -0.23(-0.89%)
Jun 19, 2012 25.65 26.03 25.56 25.85 1,242,927 +0.40(+1.57%)
Jun 18, 2012 25.28 25.61 25.12 25.45 1,003,561 -0.01(-0.04%)
Jun 15, 2012 25.04 25.57 24.99 25.46 2,106,379 +0.51(+2.04%)
Jun 14, 2012 25.15 25.23 24.78 24.95 2,305,904 -0.17(-0.68%)
Jun 13, 2012 25.26 25.45 25.00 25.12 1,030,291 -0.32(-1.26%)
Jun 12, 2012 24.93 25.62 24.90 25.44 2,670,193 +0.66(+2.66%)
Jun 11, 2012 25.93 25.95 24.75 24.78 2,538,179 -0.82(-3.20%)
Jun 08, 2012 25.44 25.60 25.05 25.60 1,117,102 +0.00(+0.00%)
Jun 07, 2012 25.92 26.28 25.50 25.60 1,882,928 +0.17(+0.67%)
Jun 06, 2012 24.86 25.48 24.81 25.43 1,843,046 +0.79(+3.21%)
Jun 05, 2012 24.05 24.73 24.05 24.64 1,480,802 +0.50(+2.07%)
Jun 04, 2012 24.47 24.55 23.93 24.14 1,516,216 -0.13(-0.54%)
Jun 01, 2012 24.57 24.88 24.16 24.27 3,401,798 -1.18(-4.64%)
May 31, 2012 25.57 25.76 25.05 25.45 3,739,643 -0.15(-0.59%)
May 30, 2012 25.79 25.81 25.30 25.60 2,703,600 -0.54(-2.07%)
May 29, 2012 25.78 26.38 25.78 26.14 2,405,883 +0.62(+2.43%)
May 25, 2012 25.10 25.75 25.09 25.52 2,664,029 +0.35(+1.39%)
May 24, 2012 24.80 25.19 24.53 25.17 2,700,821 +0.42(+1.70%)
May 23, 2012 24.17 24.82 23.78 24.75 3,010,960 +0.36(+1.48%)
May 22, 2012 24.89 25.36 24.30 24.39 2,827,199 -0.50(-2.01%)
May 21, 2012 24.10 24.94 23.93 24.89 3,193,027 +0.78(+3.24%)
May 18, 2012 24.49 24.81 24.03 24.11 2,942,433 -0.32(-1.31%)
May 17, 2012 24.63 24.82 23.74 24.43 6,086,885 +0.38(+1.58%)
May 16, 2012 22.61 25.05 22.39 24.05 10,559,148 +1.67(+7.46%)
May 15, 2012 22.68 22.78 22.36 22.38 1,176,937 -0.34(-1.50%)
May 14, 2012 23.01 23.01 22.67 22.72 1,432,826 -0.71(-3.03%)
May 11, 2012 23.11 23.59 22.94 23.43 1,320,462 +0.03(+0.13%)
May 10, 2012 23.63 23.85 23.27 23.40 2,013,111 +0.01(+0.04%)
May 09, 2012 23.10 23.46 22.98 23.39 1,611,637 -0.09(-0.38%)
May 08, 2012 23.71 23.83 23.12 23.48 2,917,348 -0.47(-1.96%)
May 07, 2012 23.61 24.29 23.61 23.95 2,771,939 +0.27(+1.14%)
May 04, 2012 23.94 24.03 23.65 23.68 2,033,242 -0.44(-1.82%)
May 03, 2012 24.82 24.83 24.08 24.12 2,323,786 -0.74(-2.98%)
May 02, 2012 25.04 25.07 24.63 24.86 2,052,866 -0.46(-1.82%)
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.