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 (%)
Aug 31, 2005 83.06 83.18 81.89 83.06 1,085,798 +0.56(+0.68%)
Aug 30, 2005 84.67 85.02 81.95 82.50 1,486,114 -1.92(-2.27%)
Aug 29, 2005 84.21 84.41 83.13 84.41 846,691 +0.21(+0.25%)
Aug 26, 2005 83.70 85.23 83.63 84.21 939,313 +0.52(+0.62%)
Aug 25, 2005 83.81 84.50 81.89 83.69 1,056,727 -0.32(-0.38%)
Aug 24, 2005 84.71 86.45 83.95 84.01 655,657 -0.69(-0.82%)
Aug 23, 2005 84.63 84.83 83.36 84.70 809,063 +0.07(+0.08%)
Aug 22, 2005 85.20 85.21 84.02 84.63 557,497 -0.57(-0.67%)
Aug 19, 2005 84.55 85.20 83.94 85.20 733,052 +0.99(+1.17%)
Aug 18, 2005 84.74 84.83 83.40 84.21 745,133 -0.52(-0.62%)
Aug 17, 2005 84.62 85.69 84.02 84.74 889,730 -0.04(-0.05%)
Aug 16, 2005 86.06 86.81 84.48 84.78 955,170 -1.28(-1.49%)
Aug 15, 2005 86.69 86.73 85.10 86.06 879,285 -0.63(-0.72%)
Aug 12, 2005 85.78 87.13 85.62 86.69 761,115 -0.06(-0.06%)
Aug 11, 2005 86.93 87.65 85.76 86.74 1,282,117 +0.01(+0.01%)
Aug 10, 2005 85.02 87.13 84.75 86.73 2,465,950 +2.90(+3.46%)
Aug 09, 2005 81.81 84.45 81.81 83.83 1,550,421 +2.74(+3.38%)
Aug 08, 2005 82.20 82.48 80.26 81.09 993,804 -0.95(-1.16%)
Aug 05, 2005 82.68 83.05 80.88 82.04 1,438,795 -1.35(-1.62%)
Aug 04, 2005 84.43 84.44 83.05 83.40 1,398,776 -1.03(-1.22%)
Aug 03, 2005 84.43 84.60 82.88 84.43 1,531,796 -0.52(-0.61%)
Aug 02, 2005 81.05 85.68 81.05 84.95 2,599,095 +3.81(+4.69%)
Aug 01, 2005 82.16 82.20 80.45 81.14 1,510,528 -0.03(-0.04%)
Jul 29, 2005 81.29 82.03 80.78 81.17 1,558,349 -0.75(-0.91%)
Jul 28, 2005 81.05 82.66 79.22 81.92 1,903,418 +0.32(+0.39%)
Jul 27, 2005 81.29 82.24 80.19 81.60 2,542,841 -0.48(-0.59%)
Jul 26, 2005 85.81 87.37 81.70 82.08 7,807,981 -6.93(-7.78%)
Jul 25, 2005 89.25 89.87 88.45 89.01 1,033,068 -0.04(-0.04%)
Jul 22, 2005 90.22 91.06 88.66 89.05 1,107,569 -1.01(-1.12%)
Jul 21, 2005 92.97 93.78 89.90 90.06 1,617,497 -1.77(-1.93%)
Jul 20, 2005 89.04 91.86 89.04 91.83 1,162,186 +2.59(+2.90%)
Jul 19, 2005 88.28 89.28 87.96 89.24 1,360,645 +1.53(+1.75%)
Jul 18, 2005 87.41 88.67 86.86 87.71 740,854 -0.10(-0.11%)
Jul 15, 2005 87.45 88.20 86.53 87.81 946,235 +0.43(+0.49%)
Jul 14, 2005 86.96 88.08 86.86 87.38 1,015,576 +0.61(+0.71%)
Jul 13, 2005 87.57 88.12 86.14 86.76 821,521 -0.68(-0.78%)
Jul 12, 2005 86.38 87.65 85.65 87.45 1,734,156 +0.97(+1.12%)
Jul 11, 2005 88.28 88.28 85.98 86.48 2,409,319 -2.57(-2.88%)
Jul 08, 2005 85.69 89.53 85.49 89.05 1,968,858 +3.55(+4.15%)
Jul 07, 2005 84.84 87.41 83.55 85.49 2,006,864 +0.57(+0.67%)
Jul 06, 2005 84.23 85.64 84.02 84.92 1,354,856 +0.10(+0.11%)
Jul 05, 2005 83.04 84.85 82.96 84.83 1,028,915 +1.78(+2.14%)
Jul 01, 2005 82.96 83.55 82.74 83.05 771,938 +0.32(+0.38%)
Jun 30, 2005 84.64 84.75 82.68 82.73 2,296,561 -1.64(-1.95%)
Jun 29, 2005 83.24 85.93 82.96 84.37 3,265,826 +1.57(+1.90%)
Jun 28, 2005 79.45 83.43 79.14 82.80 4,262,022 +3.35(+4.21%)
Jun 27, 2005 77.71 79.48 76.28 79.45 3,755,618 +1.58(+2.03%)
Jun 24, 2005 68.34 79.38 68.34 77.87 10,445,585 +10.34(+15.31%)
Jun 23, 2005 67.30 68.11 66.43 67.53 1,933,370 -0.17(-0.25%)
Jun 22, 2005 68.73 68.77 67.15 67.70 1,294,954 -0.33(-0.48%)
Jun 21, 2005 67.40 68.25 66.99 68.03 568,320 +0.74(+1.10%)
Jun 20, 2005 68.12 68.12 66.87 67.29 462,735 -1.03(-1.51%)
Jun 17, 2005 67.98 68.32 67.76 68.32 946,864 +0.58(+0.86%)
Jun 16, 2005 67.36 68.26 67.21 67.74 522,889 +0.38(+0.57%)
Jun 15, 2005 67.42 67.44 66.94 67.36 400,819 +0.02(+0.02%)
Jun 14, 2005 66.97 67.99 66.95 67.34 521,757 +0.37(+0.56%)
Jun 13, 2005 67.15 67.56 66.69 66.97 778,356 -0.45(-0.66%)
Jun 10, 2005 68.54 68.55 67.15 67.42 539,752 -1.12(-1.63%)
Jun 09, 2005 67.94 68.56 67.73 68.54 643,198 +0.45(+0.67%)
Jun 08, 2005 68.66 68.87 67.73 68.08 749,915 -0.20(-0.29%)
Jun 07, 2005 69.33 70.33 68.10 68.28 814,977 -0.94(-1.35%)
Jun 06, 2005 68.19 69.49 68.19 69.22 606,828 +1.03(+1.50%)
Jun 03, 2005 68.90 69.15 68.01 68.19 689,006 -0.87(-1.27%)
Jun 02, 2005 68.34 70.26 68.34 69.07 1,945,703 +2.09(+3.12%)
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.