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, 2004 41.72 42.50 41.62 42.33 775,462 +0.22(+0.53%)
Sep 29, 2004 41.31 42.28 41.29 42.11 982,604 +0.90(+2.18%)
Sep 28, 2004 41.32 41.52 40.98 41.21 1,159,921 +0.06(+0.14%)
Sep 27, 2004 42.23 42.39 41.15 41.15 989,903 -1.02(-2.42%)
Sep 24, 2004 41.96 42.46 41.73 42.17 749,160 +0.26(+0.62%)
Sep 23, 2004 42.46 42.46 41.71 41.91 1,136,765 -0.55(-1.28%)
Sep 22, 2004 43.65 43.65 42.46 42.46 1,008,277 -1.72(-3.90%)
Sep 21, 2004 42.94 44.22 42.94 44.18 656,034 +1.47(+3.44%)
Sep 20, 2004 43.34 43.36 42.52 42.71 756,585 -0.73(-1.68%)
Sep 17, 2004 44.00 44.05 43.20 43.44 590,343 -0.60(-1.36%)
Sep 16, 2004 43.78 44.40 43.55 44.04 304,043 +0.26(+0.61%)
Sep 15, 2004 44.35 44.35 43.76 43.78 266,289 -0.56(-1.27%)
Sep 14, 2004 44.06 44.42 43.47 44.34 483,625 +0.23(+0.52%)
Sep 13, 2004 43.47 44.34 43.29 44.11 624,824 +0.53(+1.23%)
Sep 10, 2004 42.66 43.73 42.38 43.58 673,023 +0.87(+2.03%)
Sep 09, 2004 43.12 43.23 42.60 42.71 683,972 -0.42(-0.97%)
Sep 08, 2004 43.46 43.50 43.02 43.13 467,894 -0.33(-0.76%)
Sep 07, 2004 42.25 43.68 42.25 43.46 706,750 +1.49(+3.56%)
Sep 03, 2004 42.12 42.38 41.86 41.96 679,819 -0.41(-0.98%)
Sep 02, 2004 42.44 42.48 41.97 42.37 776,720 -0.19(-0.45%)
Sep 01, 2004 42.69 43.20 42.45 42.57 609,849 -0.17(-0.41%)
Aug 31, 2004 42.83 42.92 42.38 42.74 965,867 +0.04(+0.10%)
Aug 30, 2004 43.60 43.83 42.60 42.70 938,684 -0.91(-2.08%)
Aug 27, 2004 43.66 43.70 43.25 43.60 751,048 -0.09(-0.21%)
Aug 26, 2004 42.78 43.81 42.67 43.69 794,842 +0.84(+1.95%)
Aug 25, 2004 42.31 42.90 41.93 42.86 629,481 +0.58(+1.38%)
Aug 24, 2004 42.20 42.50 42.07 42.27 522,008 +0.12(+0.29%)
Aug 23, 2004 43.04 43.11 42.13 42.15 576,877 -0.72(-1.67%)
Aug 20, 2004 41.66 42.87 41.50 42.87 768,792 +1.01(+2.40%)
Aug 19, 2004 42.08 42.32 41.44 41.86 656,537 -0.22(-0.52%)
Aug 18, 2004 42.04 42.14 41.72 42.08 831,715 -0.07(-0.16%)
Aug 17, 2004 41.82 42.45 41.80 42.15 487,526 +0.61(+1.47%)
Aug 16, 2004 40.19 41.66 40.19 41.54 498,475 +1.35(+3.35%)
Aug 13, 2004 40.58 40.79 39.99 40.19 411,264 -0.25(-0.63%)
Aug 12, 2004 40.88 41.26 40.36 40.45 958,190 -0.43(-1.06%)
Aug 11, 2004 40.84 41.63 40.71 40.88 700,835 -0.33(-0.81%)
Aug 10, 2004 40.00 41.23 40.00 41.21 1,064,404 +1.32(+3.31%)
Aug 09, 2004 39.60 40.57 39.58 39.90 987,260 +0.99(+2.53%)
Aug 06, 2004 39.33 39.97 38.90 38.91 1,417,150 -1.42(-3.53%)
Aug 05, 2004 41.32 41.37 40.32 40.34 807,930 -0.88(-2.13%)
Aug 04, 2004 41.03 41.38 40.63 41.21 518,485 +0.13(+0.31%)
Aug 03, 2004 41.74 41.74 40.98 41.09 524,399 -0.66(-1.57%)
Aug 02, 2004 41.61 41.82 41.25 41.74 573,857 +0.14(+0.33%)
Jul 30, 2004 42.01 42.01 41.32 41.61 522,889 -0.47(-1.12%)
Jul 29, 2004 41.63 42.21 41.37 42.08 595,628 +0.58(+1.40%)
Jul 28, 2004 42.17 42.29 40.92 41.50 1,070,822 -0.75(-1.78%)
Jul 27, 2004 41.85 42.25 41.64 42.25 617,148 +0.70(+1.68%)
Jul 26, 2004 41.86 41.88 41.32 41.55 1,003,998 -0.30(-0.72%)
Jul 23, 2004 42.12 42.35 41.65 41.85 853,990 -0.26(-0.63%)
Jul 22, 2004 41.10 42.16 40.66 42.12 961,840 +1.02(+2.47%)
Jul 21, 2004 42.39 42.54 41.09 41.10 1,034,075 -1.23(-2.92%)
Jul 20, 2004 40.87 42.36 40.39 42.33 1,936,516 +2.31(+5.77%)
Jul 19, 2004 41.72 42.38 39.65 40.02 4,902,200 -3.84(-8.76%)
Jul 16, 2004 44.37 44.46 43.86 43.86 635,647 -0.23(-0.52%)
Jul 15, 2004 45.09 45.13 43.93 44.09 679,441 -1.00(-2.22%)
Jul 14, 2004 45.46 45.77 44.88 45.09 270,065 -0.37(-0.82%)
Jul 13, 2004 45.92 46.08 45.37 45.46 347,208 -0.46(-0.99%)
Jul 12, 2004 45.96 46.02 45.11 45.92 449,899 +0.10(+0.21%)
Jul 09, 2004 45.81 46.24 45.61 45.82 385,088 +0.01(+0.02%)
Jul 08, 2004 46.30 46.34 45.63 45.81 511,060 -0.54(-1.17%)
Jul 07, 2004 46.86 47.07 46.22 46.35 750,796 -0.48(-1.02%)
Jul 06, 2004 47.73 47.73 46.80 46.83 490,673 -0.89(-1.87%)
Jul 02, 2004 47.62 47.78 47.31 47.72 258,109 +0.02(+0.03%)
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.