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, 2011 28.58 28.99 28.13 28.47 2,101,704 +0.17(+0.60%)
Aug 30, 2011 28.22 28.59 27.73 28.30 1,832,138 -0.19(-0.67%)
Aug 29, 2011 27.73 28.49 27.49 28.49 1,916,103 +1.31(+4.82%)
Aug 26, 2011 26.04 27.47 25.68 27.18 1,876,128 +0.76(+2.88%)
Aug 25, 2011 27.75 28.30 26.32 26.42 2,445,975 -1.04(-3.79%)
Aug 24, 2011 26.92 27.70 26.53 27.46 2,300,324 +0.46(+1.70%)
Aug 23, 2011 25.81 27.00 25.39 27.00 2,964,196 +1.36(+5.30%)
Aug 22, 2011 26.20 26.37 25.61 25.64 3,476,689 +0.14(+0.55%)
Aug 19, 2011 25.19 26.81 25.19 25.50 4,781,387 -0.09(-0.35%)
Aug 18, 2011 25.90 26.05 25.29 25.59 4,640,097 -1.42(-5.26%)
Aug 17, 2011 27.18 27.51 26.76 27.01 3,019,567 +0.02(+0.07%)
Aug 16, 2011 27.25 27.49 26.63 26.99 3,136,464 -0.69(-2.49%)
Aug 15, 2011 26.97 27.75 26.88 27.68 2,913,665 +1.03(+3.86%)
Aug 12, 2011 27.18 27.85 26.50 26.65 4,037,217 -0.20(-0.74%)
Aug 11, 2011 24.81 27.29 24.61 26.85 4,502,913 +2.22(+9.01%)
Aug 10, 2011 25.53 25.90 24.49 24.63 4,867,125 -1.67(-6.35%)
Aug 09, 2011 26.05 26.33 24.11 26.30 4,655,223 +1.93(+7.92%)
Aug 08, 2011 26.05 26.60 24.21 24.37 5,515,620 -2.65(-9.81%)
Aug 05, 2011 27.91 28.16 26.46 27.02 4,130,099 -0.39(-1.42%)
Aug 04, 2011 28.53 28.77 27.40 27.41 5,284,992 -1.65(-5.68%)
Aug 03, 2011 28.00 29.13 27.83 29.06 4,376,294 +1.11(+3.97%)
Aug 02, 2011 29.18 29.31 27.95 27.95 4,688,927 -1.55(-5.25%)
Aug 01, 2011 29.61 29.99 28.98 29.50 3,306,093 +0.08(+0.27%)
Jul 29, 2011 28.72 29.71 28.19 29.42 2,729,548 +0.12(+0.41%)
Jul 28, 2011 30.50 31.45 29.24 29.30 3,569,083 -1.24(-4.06%)
Jul 27, 2011 31.90 31.94 30.45 30.54 2,680,986 -1.60(-4.98%)
Jul 26, 2011 31.90 32.34 31.78 32.14 1,625,619 +0.14(+0.44%)
Jul 25, 2011 31.95 32.38 31.68 32.00 1,355,004 -0.43(-1.33%)
Jul 22, 2011 32.54 32.56 32.09 32.43 673,436 -0.06(-0.18%)
Jul 21, 2011 31.67 32.53 31.55 32.49 2,327,911 +1.14(+3.64%)
Jul 20, 2011 31.41 31.59 31.25 31.35 1,276,911 +0.20(+0.64%)
Jul 19, 2011 30.90 31.27 30.73 31.15 1,539,396 +0.34(+1.10%)
Jul 18, 2011 31.29 31.35 30.55 30.81 1,379,213 -0.68(-2.16%)
Jul 15, 2011 31.83 31.87 31.19 31.49 1,361,894 -0.14(-0.44%)
Jul 14, 2011 32.43 32.50 31.54 31.63 1,634,439 -0.71(-2.20%)
Jul 13, 2011 32.13 32.81 31.85 32.34 1,851,104 +0.36(+1.13%)
Jul 12, 2011 31.68 32.43 31.59 31.98 1,802,648 +0.32(+1.01%)
Jul 11, 2011 32.71 32.83 31.62 31.66 1,868,765 -1.67(-5.01%)
Jul 08, 2011 33.61 33.61 33.13 33.33 1,633,168 -0.89(-2.60%)
Jul 07, 2011 33.56 34.32 33.51 34.22 1,786,577 +1.09(+3.29%)
Jul 06, 2011 33.06 33.14 32.71 33.13 1,313,946 -0.02(-0.06%)
Jul 05, 2011 33.66 33.66 33.03 33.15 1,367,559 -0.59(-1.75%)
Jul 01, 2011 32.89 33.81 32.68 33.74 1,797,497 +0.98(+2.99%)
Jun 30, 2011 33.03 33.29 32.74 32.76 1,562,891 -0.12(-0.36%)
Jun 29, 2011 32.35 32.92 32.09 32.88 1,952,207 +0.94(+2.94%)
Jun 28, 2011 31.90 32.15 31.78 31.94 1,566,613 +0.16(+0.50%)
Jun 27, 2011 31.22 31.91 31.04 31.78 1,602,237 +0.53(+1.70%)
Jun 24, 2011 31.75 31.93 31.17 31.25 1,887,015 -0.50(-1.57%)
Jun 23, 2011 31.57 31.81 31.25 31.75 2,101,265 -0.30(-0.94%)
Jun 22, 2011 32.29 32.74 32.03 32.05 2,052,789 -0.45(-1.38%)
Jun 21, 2011 31.87 32.54 31.84 32.50 1,941,286 +0.79(+2.49%)
Jun 20, 2011 31.84 31.84 31.65 31.71 2,148,086 -0.16(-0.50%)
Jun 17, 2011 31.62 31.98 31.55 31.87 2,484,355 +0.58(+1.85%)
Jun 16, 2011 31.25 31.70 31.02 31.29 1,497,711 +0.12(+0.38%)
Jun 15, 2011 31.47 31.77 30.99 31.17 1,672,029 -0.61(-1.92%)
Jun 14, 2011 31.46 32.05 31.46 31.78 1,758,078 +0.64(+2.06%)
Jun 13, 2011 31.31 31.40 30.86 31.14 1,620,085 -0.11(-0.35%)
Jun 10, 2011 31.53 31.69 30.96 31.25 1,990,037 -0.47(-1.48%)
Jun 09, 2011 31.25 32.09 31.06 31.72 1,853,595 +0.54(+1.73%)
Jun 08, 2011 30.95 31.46 30.95 31.18 1,957,049 +0.09(+0.29%)
Jun 07, 2011 31.30 31.55 31.09 31.09 1,322,635 +0.08(+0.26%)
Jun 06, 2011 31.89 32.10 30.97 31.01 2,301,263 -0.96(-3.00%)
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.