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 (%)
Sep 29, 2017 39.35 39.63 39.07 39.31 686,290 -0.05(-0.13%)
Sep 28, 2017 38.79 39.49 38.52 39.36 1,047,195 +0.68(+1.76%)
Sep 27, 2017 38.56 38.78 38.10 38.68 769,539 +0.63(+1.66%)
Sep 26, 2017 38.64 38.64 38.03 38.05 605,247 -0.47(-1.22%)
Sep 25, 2017 38.05 38.56 37.99 38.52 973,055 +0.53(+1.40%)
Sep 22, 2017 37.60 38.21 37.29 37.99 547,471 +0.44(+1.17%)
Sep 21, 2017 37.83 37.83 37.41 37.55 375,126 -0.26(-0.69%)
Sep 20, 2017 37.80 38.14 37.41 37.81 587,735 +0.17(+0.45%)
Sep 19, 2017 38.22 38.25 37.62 37.64 920,228 -0.57(-1.49%)
Sep 18, 2017 38.33 38.71 38.00 38.21 682,603 +0.00(+0.00%)
Sep 15, 2017 37.70 38.37 37.70 38.21 1,240,997 +0.46(+1.22%)
Sep 14, 2017 37.85 37.96 37.61 37.75 504,804 -0.09(-0.24%)
Sep 13, 2017 38.01 38.01 37.36 37.84 656,709 -0.35(-0.92%)
Sep 12, 2017 37.80 38.35 37.68 38.19 738,598 +0.69(+1.84%)
Sep 11, 2017 36.85 37.98 36.79 37.50 1,467,201 +1.03(+2.82%)
Sep 08, 2017 36.43 36.69 36.24 36.47 881,458 -0.17(-0.46%)
Sep 07, 2017 36.80 37.12 36.51 36.64 770,906 -0.11(-0.30%)
Sep 06, 2017 36.94 37.27 36.41 36.75 1,272,654 +0.08(+0.22%)
Sep 05, 2017 38.21 38.25 36.56 36.67 1,516,781 -1.75(-4.55%)
Sep 01, 2017 38.31 38.51 38.15 38.42 579,865 +0.23(+0.60%)
Aug 31, 2017 37.69 38.33 37.69 38.19 886,294 +0.69(+1.84%)
Aug 30, 2017 36.74 37.61 36.74 37.50 802,084 +0.71(+1.93%)
Aug 29, 2017 36.75 36.93 36.42 36.79 529,388 -0.33(-0.89%)
Aug 28, 2017 37.40 37.72 36.95 37.12 403,047 -0.26(-0.70%)
Aug 25, 2017 37.49 37.66 37.13 37.38 500,922 +0.04(+0.11%)
Aug 24, 2017 37.42 37.70 37.12 37.34 408,595 +0.06(+0.16%)
Aug 23, 2017 37.28 37.60 37.25 37.28 406,289 -0.21(-0.56%)
Aug 22, 2017 37.23 37.57 37.04 37.49 519,093 +0.37(+1.00%)
Aug 21, 2017 37.25 37.32 37.03 37.12 581,041 -0.15(-0.40%)
Aug 18, 2017 37.00 37.61 36.75 37.27 634,229 +0.26(+0.70%)
Aug 17, 2017 37.79 37.97 37.01 37.01 696,655 -1.11(-2.91%)
Aug 16, 2017 38.53 38.72 38.08 38.12 487,059 -0.24(-0.63%)
Aug 15, 2017 38.22 38.44 38.02 38.36 863,881 +0.39(+1.03%)
Aug 14, 2017 37.80 38.12 37.59 37.97 606,983 +0.52(+1.39%)
Aug 11, 2017 37.27 37.75 37.02 37.45 494,617 -0.03(-0.08%)
Aug 10, 2017 38.00 38.29 37.42 37.48 936,473 -0.80(-2.09%)
Aug 09, 2017 38.11 38.46 38.01 38.28 778,804 -0.12(-0.31%)
Aug 08, 2017 38.80 39.10 38.35 38.40 960,924 -0.41(-1.06%)
Aug 07, 2017 38.17 38.90 38.15 38.81 1,054,265 +0.75(+1.97%)
Aug 04, 2017 38.54 38.56 37.96 38.06 794,479 -0.23(-0.60%)
Aug 03, 2017 38.15 38.55 37.88 38.29 1,051,269 +0.14(+0.37%)
Aug 02, 2017 39.90 39.99 38.10 38.15 1,306,644 -1.72(-4.31%)
Aug 01, 2017 40.23 40.31 39.57 39.87 828,830 -0.14(-0.35%)
Jul 31, 2017 39.73 40.13 39.48 40.01 1,076,484 +0.42(+1.06%)
Jul 28, 2017 39.25 39.75 39.12 39.59 1,546,005 +0.30(+0.76%)
Jul 27, 2017 42.00 42.08 38.57 39.29 2,910,089 -2.12(-5.12%)
Jul 26, 2017 41.09 41.41 40.87 41.41 1,015,410 +0.36(+0.88%)
Jul 25, 2017 41.00 41.37 40.85 41.05 1,025,012 +0.50(+1.23%)
Jul 24, 2017 40.19 40.59 40.15 40.55 802,626 +0.29(+0.72%)
Jul 21, 2017 40.58 40.73 40.20 40.26 567,080 -0.28(-0.69%)
Jul 20, 2017 40.96 40.27 40.54 965,878 +0.07(+0.17%)
Jul 19, 2017 40.00 40.51 39.99 40.47 782,599 +0.60(+1.50%)
Jul 18, 2017 39.41 39.92 39.41 39.87 632,715 +0.22(+0.55%)
Jul 17, 2017 39.55 39.80 38.91 39.65 555,468 -0.11(-0.28%)
Jul 14, 2017 40.46 39.65 39.76 773,293 -0.13(-0.33%)
Jul 13, 2017 39.01 39.99 38.90 39.89 1,334,943 +0.69(+1.76%)
Jul 12, 2017 38.80 39.43 38.80 39.20 1,140,448 +0.53(+1.37%)
Jul 11, 2017 39.25 39.41 38.44 38.67 867,148 -0.59(-1.50%)
Jul 10, 2017 38.86 39.38 38.72 39.26 1,142,274 +0.37(+0.95%)
Jul 07, 2017 38.24 38.90 38.08 38.89 859,466 +0.89(+2.34%)
Jul 06, 2017 37.96 38.34 37.67 38.00 1,352,973 +0.01(+0.03%)
Jul 05, 2017 38.08 38.34 37.71 37.99 1,088,294 +0.07(+0.18%)
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.