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 (%)
Mar 29, 2018 40.65 40.65 40.65 0 +0.97(+2.44%)
Mar 28, 2018 39.43 39.92 39.01 39.68 565,697 +0.41(+1.04%)
Mar 27, 2018 40.72 40.72 39.04 39.27 808,514 -1.15(-2.85%)
Mar 26, 2018 39.51 40.49 39.29 40.42 689,686 +1.64(+4.23%)
Mar 23, 2018 39.79 39.87 38.73 38.78 598,720 -0.87(-2.19%)
Mar 22, 2018 40.85 40.94 39.62 39.65 794,835 -1.74(-4.20%)
Mar 21, 2018 40.66 41.87 40.66 41.39 771,089 +0.63(+1.55%)
Mar 20, 2018 40.99 41.04 40.47 40.76 529,561 -0.02(-0.05%)
Mar 19, 2018 41.30 41.30 40.25 40.78 1,163,181 -0.60(-1.45%)
Mar 16, 2018 41.22 41.78 41.16 41.38 1,328,217 +0.38(+0.93%)
Mar 15, 2018 41.14 41.16 40.69 41.00 553,087 -0.06(-0.15%)
Mar 14, 2018 41.56 41.60 40.92 41.06 703,157 -0.36(-0.87%)
Mar 13, 2018 42.24 41.27 41.42 625,611 -0.44(-1.05%)
Mar 12, 2018 41.39 42.06 41.34 41.86 940,878 +0.52(+1.26%)
Mar 09, 2018 40.35 41.37 40.20 41.34 676,161 +1.35(+3.38%)
Mar 08, 2018 40.02 40.05 39.55 39.99 455,062 +0.10(+0.25%)
Mar 07, 2018 40.03 39.89 836,154 +0.19(+0.48%)
Mar 06, 2018 39.63 39.85 39.04 39.70 742,626 +0.00(+0.00%)
Mar 05, 2018 38.73 39.82 38.63 39.70 661,579 +0.58(+1.48%)
Mar 02, 2018 38.44 39.15 37.84 39.12 683,830 +0.18(+0.46%)
Mar 01, 2018 39.95 40.21 38.74 38.94 1,043,365 -0.97(-2.43%)
Feb 28, 2018 40.29 40.61 39.88 39.91 674,050 -0.17(-0.42%)
Feb 27, 2018 41.09 41.38 40.08 40.08 734,658 -0.90(-2.20%)
Feb 26, 2018 40.64 41.03 40.18 40.98 387,890 +0.59(+1.46%)
Feb 23, 2018 40.41 40.59 39.94 40.39 650,296 +0.15(+0.37%)
Feb 22, 2018 40.09 40.24 860,846 +0.01(+0.02%)
Feb 21, 2018 40.20 41.16 40.09 40.23 1,079,820 +0.15(+0.37%)
Feb 20, 2018 39.82 40.38 39.36 40.08 938,127 +0.11(+0.28%)
Feb 16, 2018 39.97 39.97 39.97 0 +1.08(+2.78%)
Feb 15, 2018 39.60 39.78 38.48 38.89 892,315 -0.31(-0.79%)
Feb 14, 2018 37.83 39.20 37.83 39.20 931,243 +0.87(+2.27%)
Feb 13, 2018 38.33 990,396 -0.34(-0.88%)
Feb 12, 2018 38.73 39.17 38.10 38.67 1,518,938 +0.44(+1.15%)
Feb 09, 2018 38.47 38.60 37.05 38.23 1,718,473 +0.44(+1.16%)
Feb 08, 2018 40.03 40.16 37.78 37.79 1,409,592 -2.16(-5.41%)
Feb 07, 2018 40.21 40.59 39.79 39.95 952,183 -0.60(-1.48%)
Feb 06, 2018 38.54 40.67 37.91 40.55 1,227,521 +0.51(+1.27%)
Feb 05, 2018 40.51 41.91 39.34 40.04 1,879,371 -1.13(-2.74%)
Feb 02, 2018 42.78 42.79 41.11 41.17 802,190 -1.93(-4.48%)
Feb 01, 2018 42.59 43.44 42.59 43.10 819,574 +0.48(+1.13%)
Jan 31, 2018 43.27 43.27 42.47 42.62 875,433 -0.36(-0.84%)
Jan 30, 2018 43.72 43.73 42.85 42.98 2,465,582 -1.29(-2.91%)
Jan 29, 2018 45.51 45.78 44.25 44.27 1,132,315 -1.48(-3.23%)
Jan 26, 2018 46.31 46.49 45.46 45.75 1,097,922 -0.39(-0.85%)
Jan 25, 2018 46.39 47.13 45.35 46.14 1,248,082 +0.42(+0.92%)
Jan 24, 2018 45.65 45.84 45.21 45.72 1,178,295 +0.33(+0.73%)
Jan 23, 2018 44.86 45.48 44.78 45.39 1,194,561 +0.46(+1.02%)
Jan 22, 2018 44.64 44.96 44.31 44.93 723,995 +0.23(+0.51%)
Jan 19, 2018 44.03 44.76 44.03 44.70 640,430 +0.74(+1.68%)
Jan 18, 2018 44.14 44.22 43.60 43.96 705,622 -0.26(-0.59%)
Jan 17, 2018 43.54 44.32 43.28 44.22 809,847 +0.99(+2.29%)
Jan 16, 2018 44.06 44.26 43.12 43.23 977,364 -0.51(-1.17%)
Jan 12, 2018 43.74 43.74 43.74 0 +0.92(+2.15%)
Jan 11, 2018 42.48 42.83 42.11 42.82 774,815 +0.54(+1.28%)
Jan 10, 2018 42.29 42.38 40.83 42.28 1,569,041 -0.55(-1.28%)
Jan 09, 2018 42.23 43.29 42.23 42.83 1,309,385 +0.44(+1.04%)
Jan 08, 2018 41.96 42.59 41.85 42.39 712,589 +0.51(+1.22%)
Jan 05, 2018 41.25 41.90 40.78 41.88 803,946 +0.81(+1.97%)
Jan 04, 2018 41.48 41.82 40.92 41.07 797,669 -0.27(-0.65%)
Jan 03, 2018 41.16 41.46 40.91 41.34 1,219,013 -0.13(-0.31%)
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.