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 (%)
Dec 30, 2005 95.73 95.74 94.58 95.11 604,311 -1.02(-1.06%)
Dec 29, 2005 96.35 96.51 94.34 96.13 674,156 -0.02(-0.02%)
Dec 28, 2005 95.74 96.31 94.18 96.15 835,490 +0.25(+0.26%)
Dec 27, 2005 96.94 97.71 95.53 95.90 661,823 -0.88(-0.91%)
Dec 23, 2005 95.83 97.18 95.83 96.79 619,790 +0.99(+1.04%)
Dec 22, 2005 95.15 96.32 94.69 95.79 624,069 +0.64(+0.68%)
Dec 21, 2005 96.41 96.66 93.98 95.15 790,312 -1.26(-1.31%)
Dec 20, 2005 95.57 97.06 94.79 96.41 1,136,765 +0.29(+0.30%)
Dec 19, 2005 96.86 97.74 95.53 96.13 1,251,033 +0.24(+0.25%)
Dec 16, 2005 95.16 96.01 94.76 95.89 1,593,334 +1.43(+1.51%)
Dec 15, 2005 93.65 96.43 93.65 94.46 1,302,253 -1.10(-1.15%)
Dec 14, 2005 96.44 96.71 94.95 95.55 745,007 -0.68(-0.71%)
Dec 13, 2005 94.20 96.84 94.20 96.24 858,772 +1.70(+1.80%)
Dec 12, 2005 95.28 98.10 94.18 94.54 966,244 -1.24(-1.29%)
Dec 09, 2005 95.48 97.04 95.01 95.78 752,684 +0.37(+0.39%)
Dec 08, 2005 96.29 96.29 94.17 95.40 1,209,756 -0.88(-0.92%)
Dec 07, 2005 96.63 96.75 95.76 96.28 862,547 -0.44(-0.46%)
Dec 06, 2005 96.35 98.14 96.18 96.73 1,197,675 +0.72(+0.75%)
Dec 05, 2005 96.19 97.17 94.37 96.01 1,876,236 -0.78(-0.80%)
Dec 02, 2005 97.70 98.64 96.05 96.79 1,218,313 -1.33(-1.35%)
Dec 01, 2005 97.46 99.01 93.03 98.11 2,274,538 +0.65(+0.67%)
Nov 30, 2005 97.68 98.53 97.00 97.46 1,419,541 -1.37(-1.39%)
Nov 29, 2005 96.28 99.05 96.28 98.84 1,616,742 +2.75(+2.86%)
Nov 28, 2005 98.81 99.01 95.12 96.09 1,322,514 -4.06(-4.05%)
Nov 25, 2005 99.15 100.50 99.15 100.15 311,091 +1.00(+1.01%)
Nov 23, 2005 97.18 99.49 96.47 99.15 1,512,289 +1.96(+2.02%)
Nov 22, 2005 100.71 100.71 96.81 97.18 1,474,662 -1.63(-1.65%)
Nov 21, 2005 95.70 102.51 95.55 98.81 1,712,384 +3.11(+3.25%)
Nov 18, 2005 95.91 96.55 94.83 95.70 962,217 -0.12(-0.12%)
Nov 17, 2005 93.37 96.10 93.37 95.82 1,087,308 +3.76(+4.08%)
Nov 16, 2005 92.57 92.93 91.53 92.06 840,398 +0.82(+0.90%)
Nov 15, 2005 93.75 94.15 90.71 91.24 900,553 -2.41(-2.57%)
Nov 14, 2005 92.57 93.97 92.16 93.65 889,982 +1.34(+1.45%)
Nov 11, 2005 92.65 92.97 91.08 92.30 744,504 +0.13(+0.14%)
Nov 10, 2005 90.56 93.15 89.71 92.18 1,194,906 +1.62(+1.79%)
Nov 09, 2005 88.70 91.34 88.70 90.56 997,076 +1.85(+2.09%)
Nov 08, 2005 89.05 89.39 87.97 88.70 837,756 -0.35(-0.39%)
Nov 07, 2005 90.25 90.03 85.68 89.05 1,967,726 -1.19(-1.32%)
Nov 04, 2005 89.47 90.25 88.99 90.25 824,290 +1.49(+1.68%)
Nov 03, 2005 89.77 89.77 88.11 88.75 1,194,906 +0.56(+0.64%)
Nov 02, 2005 85.82 89.00 85.82 88.19 1,597,991 +2.29(+2.66%)
Nov 01, 2005 84.82 86.72 84.54 85.90 925,218 +0.63(+0.74%)
Oct 31, 2005 83.63 85.81 83.63 85.27 1,170,618 +2.63(+3.18%)
Oct 28, 2005 82.16 83.17 81.50 82.64 1,240,714 +0.83(+1.01%)
Oct 27, 2005 85.51 85.96 81.66 81.81 1,669,597 -4.39(-5.09%)
Oct 26, 2005 83.83 87.33 83.30 86.20 2,891,434 +3.97(+4.83%)
Oct 25, 2005 87.17 87.18 79.46 82.23 3,653,180 -4.94(-5.67%)
Oct 24, 2005 84.63 87.17 84.63 87.17 941,453 +3.26(+3.88%)
Oct 21, 2005 83.04 84.61 82.90 83.91 885,577 +1.64(+1.99%)
Oct 20, 2005 83.57 83.57 82.26 82.28 994,685 -0.90(-1.08%)
Oct 19, 2005 81.85 83.31 80.97 83.17 1,275,196 +2.44(+3.02%)
Oct 18, 2005 81.85 82.51 80.73 80.73 783,642 -1.18(-1.44%)
Oct 17, 2005 82.84 84.06 81.19 81.91 1,110,715 -1.35(-1.62%)
Oct 14, 2005 82.12 83.26 80.87 83.26 1,056,350 +1.77(+2.17%)
Oct 13, 2005 81.52 81.69 80.45 81.49 1,399,783 -0.03(-0.04%)
Oct 12, 2005 82.88 84.13 79.72 81.52 1,748,376 -1.95(-2.34%)
Oct 11, 2005 84.47 84.94 83.05 83.48 835,239 -0.75(-0.90%)
Oct 10, 2005 84.71 85.02 84.11 84.23 561,146 -0.47(-0.55%)
Oct 07, 2005 85.74 85.90 84.55 84.70 523,896 -0.62(-0.73%)
Oct 06, 2005 85.87 86.15 84.47 85.32 769,421 -0.55(-0.64%)
Oct 05, 2005 85.10 86.54 84.40 85.87 830,834 +0.56(+0.66%)
Oct 04, 2005 86.93 87.39 85.02 85.30 593,489 -1.35(-1.56%)
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.