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 30, 2008 38.57 39.10 36.91 38.06 2,334,926 +0.92(+2.48%)
Sep 29, 2008 43.29 44.48 36.75 37.14 1,736,059 -7.75(-17.26%)
Sep 26, 2008 40.19 44.94 40.06 44.89 0 +3.24(+7.78%)
Sep 25, 2008 41.41 43.00 39.39 41.65 1,743,346 +1.00(+2.46%)
Sep 24, 2008 40.96 42.25 38.55 40.65 1,911,297 +0.40(+0.99%)
Sep 23, 2008 37.19 41.66 36.95 40.25 2,174,659 +2.69(+7.16%)
Sep 22, 2008 42.10 42.75 35.56 37.56 2,860,589 -2.89(-7.14%)
Sep 19, 2008 46.46 46.46 36.31 40.45 0 +3.45(+9.32%)
Sep 18, 2008 36.22 51.66 26.56 37.00 13,616,238 +1.51(+4.25%)
Sep 17, 2008 37.90 38.82 33.50 35.49 7,555,183 -3.91(-9.92%)
Sep 16, 2008 34.86 39.49 34.86 39.40 7,262,532 +3.10(+8.54%)
Sep 15, 2008 37.04 38.97 36.20 36.30 7,611,181 -4.10(-10.15%)
Sep 12, 2008 40.09 41.05 39.31 40.40 4,012,186 -1.24(-2.98%)
Sep 11, 2008 40.66 42.68 39.14 41.64 5,430,721 -1.11(-2.60%)
Sep 10, 2008 43.51 44.99 41.38 42.75 3,889,230 -0.99(-2.26%)
Sep 09, 2008 46.90 47.70 43.69 43.74 3,766,255 -3.61(-7.62%)
Sep 08, 2008 47.25 47.82 45.03 47.35 5,009,713 +2.83(+6.36%)
Sep 05, 2008 41.85 44.59 41.00 44.52 0 +1.92(+4.51%)
Sep 04, 2008 45.88 45.88 42.10 42.60 4,625,625 -4.77(-10.07%)
Sep 03, 2008 45.50 47.60 45.04 47.37 2,234,011 +1.70(+3.72%)
Sep 02, 2008 45.37 46.98 44.58 45.67 2,274,606 +1.14(+2.56%)
Aug 29, 2008 44.67 45.35 43.85 44.53 0 -0.42(-0.93%)
Aug 28, 2008 42.95 44.95 42.65 44.95 2,394,433 +2.70(+6.39%)
Aug 27, 2008 41.51 42.43 40.95 42.25 1,584,833 +0.74(+1.78%)
Aug 26, 2008 40.14 41.51 39.75 41.51 2,018,542 +1.37(+3.41%)
Aug 25, 2008 42.03 42.64 40.08 40.14 2,009,365 -2.19(-5.17%)
Aug 22, 2008 41.36 42.33 40.55 42.33 0 +1.96(+4.86%)
Aug 21, 2008 38.37 40.65 38.37 40.37 1,761,484 +0.60(+1.51%)
Aug 20, 2008 39.49 40.39 38.37 39.77 2,302,029 +0.39(+0.99%)
Aug 19, 2008 40.93 40.98 39.01 39.38 2,382,472 -1.86(-4.51%)
Aug 18, 2008 43.76 43.76 41.02 41.24 1,754,556 -2.52(-5.76%)
Aug 15, 2008 42.74 44.95 42.71 43.76 0 +1.46(+3.45%)
Aug 14, 2008 40.04 42.77 39.78 42.30 1,997,040 +2.09(+5.20%)
Aug 13, 2008 40.82 41.43 39.10 40.21 2,431,429 -0.82(-2.00%)
Aug 12, 2008 43.79 44.24 40.78 41.03 2,039,249 -3.75(-8.37%)
Aug 11, 2008 42.29 45.79 41.81 44.78 3,025,924 +2.49(+5.89%)
Aug 08, 2008 39.62 42.88 38.93 42.29 2,747,082 +3.04(+7.75%)
Aug 07, 2008 41.68 41.84 38.99 39.25 3,602,558 -3.08(-7.28%)
Aug 06, 2008 42.34 42.86 41.41 42.33 1,975,239 -0.52(-1.21%)
Aug 05, 2008 40.90 43.37 40.28 42.85 2,238,253 +2.85(+7.13%)
Aug 04, 2008 41.16 41.16 39.06 40.00 1,801,748 -0.76(-1.86%)
Aug 01, 2008 39.50 41.28 38.60 40.76 2,882,110 +0.41(+1.02%)
Jul 31, 2008 39.62 41.21 38.34 40.35 2,383,291 +0.13(+0.32%)
Jul 30, 2008 40.44 41.63 37.79 40.22 3,615,740 +0.47(+1.18%)
Jul 29, 2008 39.75 40.05 35.60 39.75 3,742,210 +4.20(+11.81%)
Jul 28, 2008 39.49 39.88 35.46 35.55 5,840,911 -3.96(-10.02%)
Jul 25, 2008 37.96 39.97 36.80 39.51 5,228,256 +1.30(+3.40%)
Jul 24, 2008 40.05 40.71 37.70 38.21 7,334,508 -1.99(-4.95%)
Jul 23, 2008 36.73 41.24 36.35 40.20 8,474,700 +3.48(+9.48%)
Jul 22, 2008 31.51 37.34 31.51 36.72 4,858,601 +4.41(+13.65%)
Jul 21, 2008 36.23 36.23 31.94 32.31 5,240,371 -3.28(-9.22%)
Jul 18, 2008 36.93 36.99 34.10 35.59 3,725,353 -0.50(-1.39%)
Jul 17, 2008 34.83 37.21 33.46 36.09 5,622,343 +2.59(+7.73%)
Jul 16, 2008 30.27 33.69 29.49 33.50 5,891,554 +3.55(+11.85%)
Jul 15, 2008 30.20 31.80 27.57 29.95 7,932,625 -0.70(-2.28%)
Jul 14, 2008 34.57 34.76 30.36 30.65 6,374,628 -2.84(-8.48%)
Jul 11, 2008 34.93 35.34 32.61 33.49 6,524,389 -2.86(-7.87%)
Jul 10, 2008 36.23 37.50 35.94 36.35 3,536,927 +0.06(+0.17%)
Jul 09, 2008 39.86 39.98 36.21 36.29 3,077,247 -3.37(-8.50%)
Jul 08, 2008 36.98 39.66 36.37 39.66 4,435,322 +2.62(+7.07%)
Jul 07, 2008 38.32 38.74 36.58 37.04 3,969,952 -1.19(-3.11%)
Jul 04, 2008 39.54 39.65 37.53 38.23 2,788,625 +0.00(+0.00%)
Jul 03, 2008 39.54 39.65 37.53 38.23 2,788,625 -1.04(-2.65%)
Jul 02, 2008 41.09 41.24 39.23 39.27 4,663,848 -1.98(-4.80%)
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.