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 35.05 35.31 34.80 35.02 770,407 -0.04(-0.13%)
Sep 28, 2017 34.55 35.18 34.31 35.06 1,175,548 +0.61(+1.76%)
Sep 27, 2017 34.35 34.55 33.94 34.46 863,860 +0.56(+1.66%)
Sep 26, 2017 34.42 34.42 33.88 33.90 679,431 -0.42(-1.22%)
Sep 25, 2017 33.90 34.35 33.84 34.31 1,092,321 +0.47(+1.40%)
Sep 22, 2017 33.49 34.04 33.22 33.84 614,573 +0.39(+1.17%)
Sep 21, 2017 33.70 33.70 33.33 33.45 421,104 -0.23(-0.69%)
Sep 20, 2017 33.67 33.98 33.33 33.68 659,772 +0.15(+0.45%)
Sep 19, 2017 34.05 34.07 33.51 33.53 1,033,019 -0.51(-1.49%)
Sep 18, 2017 34.14 34.48 33.85 34.04 766,268 +0.00(+0.00%)
Sep 15, 2017 33.58 34.18 33.58 34.04 1,393,104 +0.41(+1.22%)
Sep 14, 2017 33.72 33.82 33.50 33.63 566,677 -0.08(-0.24%)
Sep 13, 2017 33.86 33.86 33.28 33.71 737,201 -0.31(-0.92%)
Sep 12, 2017 33.67 34.16 33.57 34.02 829,127 +0.61(+1.84%)
Sep 11, 2017 32.83 33.83 32.77 33.41 1,647,034 +0.92(+2.82%)
Sep 08, 2017 32.45 32.68 32.28 32.49 989,497 -0.15(-0.46%)
Sep 07, 2017 32.78 33.07 32.52 32.64 865,394 -0.10(-0.30%)
Sep 06, 2017 32.91 33.20 32.43 32.74 1,428,641 +0.07(+0.22%)
Sep 05, 2017 34.04 34.07 32.57 32.67 1,702,690 -1.56(-4.56%)
Sep 01, 2017 34.13 34.31 33.98 34.23 650,938 +0.20(+0.60%)
Aug 31, 2017 33.57 34.14 33.57 34.02 994,925 +0.61(+1.84%)
Aug 30, 2017 32.73 33.50 32.73 33.41 900,394 +0.63(+1.93%)
Aug 29, 2017 32.74 32.90 32.44 32.77 594,274 -0.29(-0.89%)
Aug 28, 2017 33.32 33.60 32.92 33.07 452,447 -0.23(-0.70%)
Aug 25, 2017 33.40 33.55 33.08 33.30 562,319 +0.04(+0.11%)
Aug 24, 2017 33.33 33.58 33.07 33.26 458,675 +0.05(+0.16%)
Aug 23, 2017 33.21 33.49 33.18 33.21 456,087 -0.19(-0.56%)
Aug 22, 2017 33.16 33.47 33.00 33.40 582,717 +0.33(+1.00%)
Aug 21, 2017 33.18 33.25 32.99 33.07 652,258 -0.13(-0.40%)
Aug 18, 2017 32.96 33.50 32.74 33.20 711,965 +0.23(+0.70%)
Aug 17, 2017 33.66 33.82 32.97 32.97 782,043 -0.99(-2.91%)
Aug 16, 2017 34.32 34.49 33.92 33.96 546,757 -0.21(-0.63%)
Aug 15, 2017 34.05 34.24 33.87 34.17 969,765 +0.35(+1.03%)
Aug 14, 2017 33.67 33.96 33.49 33.82 681,380 +0.46(+1.39%)
Aug 11, 2017 33.20 33.63 32.98 33.36 555,241 -0.03(-0.08%)
Aug 10, 2017 33.85 34.11 33.33 33.39 1,051,255 -0.71(-2.09%)
Aug 09, 2017 33.95 34.26 33.86 34.10 874,261 -0.11(-0.31%)
Aug 08, 2017 34.56 34.84 34.16 34.21 1,078,703 -0.37(-1.06%)
Aug 07, 2017 34.00 34.65 33.98 34.57 1,183,484 +0.67(+1.97%)
Aug 04, 2017 34.33 34.35 33.82 33.90 891,857 -0.20(-0.60%)
Aug 03, 2017 33.98 34.34 33.74 34.11 1,180,121 +0.12(+0.37%)
Aug 02, 2017 35.54 35.62 33.94 33.98 1,466,797 -1.53(-4.31%)
Aug 01, 2017 35.84 35.91 35.25 35.52 930,418 -0.12(-0.35%)
Jul 31, 2017 35.39 35.75 35.17 35.64 1,208,427 +0.37(+1.06%)
Jul 28, 2017 34.96 35.41 34.85 35.27 1,735,496 +0.27(+0.76%)
Jul 27, 2017 37.41 37.49 34.36 35.00 3,266,774 -1.89(-5.12%)
Jul 26, 2017 36.60 36.89 36.41 36.89 1,139,867 +0.32(+0.88%)
Jul 25, 2017 36.52 36.85 36.39 36.57 1,150,646 +0.45(+1.23%)
Jul 24, 2017 35.80 36.15 35.76 36.12 901,002 +0.26(+0.72%)
Jul 21, 2017 36.15 36.28 35.81 35.86 636,586 -0.25(-0.69%)
Jul 20, 2017 36.49 35.87 36.11 1,084,264 +0.06(+0.17%)
Jul 19, 2017 35.63 36.09 35.62 36.05 878,521 +0.53(+1.50%)
Jul 18, 2017 35.11 35.56 35.11 35.52 710,266 +0.20(+0.55%)
Jul 17, 2017 35.23 35.45 34.66 35.32 623,551 -0.10(-0.28%)
Jul 14, 2017 36.04 35.32 35.42 868,074 -0.12(-0.33%)
Jul 13, 2017 34.75 35.62 34.65 35.53 1,498,565 +0.61(+1.76%)
Jul 12, 2017 34.56 35.12 34.56 34.92 1,280,231 +0.47(+1.37%)
Jul 11, 2017 34.96 35.11 34.24 34.45 973,433 -0.53(-1.50%)
Jul 10, 2017 34.62 35.08 34.49 34.97 1,282,281 +0.33(+0.95%)
Jul 07, 2017 34.06 34.65 33.92 34.64 964,809 +0.79(+2.34%)
Jul 06, 2017 33.82 34.15 33.56 33.85 1,518,805 +0.01(+0.03%)
Jul 05, 2017 33.92 34.16 33.59 33.84 1,221,684 +0.06(+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.