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, 2005 85.76 87.57 85.37 87.16 991,539 +1.40(+1.63%)
Sep 29, 2005 85.70 85.87 83.14 85.76 1,344,159 -0.25(-0.29%)
Sep 28, 2005 86.13 88.40 85.56 86.01 1,069,438 -0.11(-0.13%)
Sep 27, 2005 86.73 86.89 85.17 86.12 926,477 +0.51(+0.59%)
Sep 26, 2005 86.22 86.61 84.75 85.61 687,621 -0.37(-0.43%)
Sep 23, 2005 85.99 87.01 85.22 85.98 1,389,338 +0.64(+0.74%)
Sep 22, 2005 82.56 85.74 81.89 85.34 1,163,445 +2.78(+3.37%)
Sep 21, 2005 84.69 84.69 82.56 82.56 838,636 -2.22(-2.62%)
Sep 20, 2005 85.26 86.42 84.55 84.79 1,165,962 +0.49(+0.58%)
Sep 19, 2005 83.04 84.34 82.55 84.29 584,176 +1.18(+1.41%)
Sep 16, 2005 82.98 83.37 82.80 83.12 1,816,711 -0.20(-0.24%)
Sep 15, 2005 84.82 84.96 83.09 83.32 687,999 -1.50(-1.77%)
Sep 14, 2005 86.65 87.01 84.71 84.82 637,912 -1.53(-1.78%)
Sep 13, 2005 86.26 87.24 86.09 86.35 1,046,282 -0.60(-0.69%)
Sep 12, 2005 85.37 87.03 85.13 86.95 947,745 +1.38(+1.62%)
Sep 09, 2005 85.54 86.53 85.27 85.56 718,831 -0.17(-0.20%)
Sep 08, 2005 84.38 86.25 84.33 85.74 1,131,480 +1.16(+1.37%)
Sep 07, 2005 84.23 84.60 83.74 84.58 573,605 +0.35(+0.42%)
Sep 06, 2005 84.23 84.36 83.32 84.23 993,804 +0.34(+0.41%)
Sep 02, 2005 84.27 84.33 82.88 83.89 789,179 -0.33(-0.39%)
Sep 01, 2005 83.07 85.94 83.25 84.21 1,234,170 +1.15(+1.39%)
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%)
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.