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 (%)
Apr 29, 2005 56.53 56.98 55.48 56.31 1,538,969 -0.04(-0.07%)
Apr 28, 2005 57.65 58.07 56.28 56.35 694,291 -1.84(-3.17%)
Apr 27, 2005 57.74 58.55 56.50 58.19 695,298 +0.10(+0.16%)
Apr 26, 2005 57.93 58.84 57.55 58.09 626,083 -0.29(-0.50%)
Apr 25, 2005 57.21 58.40 56.85 58.39 450,779 +1.47(+2.58%)
Apr 22, 2005 57.58 57.77 56.39 56.92 571,717 -0.86(-1.49%)
Apr 21, 2005 57.77 57.90 56.39 57.78 950,513 +0.69(+1.21%)
Apr 20, 2005 57.99 58.02 57.00 57.09 1,710,497 -0.87(-1.51%)
Apr 19, 2005 57.23 58.19 57.23 57.96 1,267,519 +0.82(+1.43%)
Apr 18, 2005 55.86 57.24 55.86 57.14 1,090,077 +1.36(+2.44%)
Apr 15, 2005 56.42 57.20 55.77 55.78 1,259,213 -1.31(-2.30%)
Apr 14, 2005 57.49 57.97 56.98 57.09 913,766 -0.54(-0.94%)
Apr 13, 2005 58.56 58.56 57.50 57.63 901,685 -1.03(-1.75%)
Apr 12, 2005 58.62 58.96 57.41 58.66 1,100,270 +0.02(+0.03%)
Apr 11, 2005 59.44 59.45 58.15 58.64 1,165,584 -0.80(-1.35%)
Apr 08, 2005 60.48 60.79 59.18 59.45 848,327 -1.03(-1.70%)
Apr 07, 2005 60.15 60.51 59.35 60.47 1,145,575 +0.40(+0.66%)
Apr 06, 2005 60.61 60.87 59.94 60.07 616,015 -0.45(-0.75%)
Apr 05, 2005 60.87 61.62 60.47 60.53 586,945 -0.46(-0.76%)
Apr 04, 2005 60.55 61.32 59.60 60.99 1,110,589 +0.44(+0.72%)
Apr 01, 2005 62.49 62.66 60.49 60.55 1,118,392 -1.54(-2.48%)
Mar 31, 2005 61.86 62.25 61.46 62.09 803,022 +0.16(+0.26%)
Mar 30, 2005 60.98 62.23 60.98 61.93 980,339 +0.95(+1.56%)
Mar 29, 2005 61.99 62.28 60.87 60.98 876,139 -1.01(-1.63%)
Mar 28, 2005 63.01 63.02 61.77 61.99 1,113,987 -1.03(-1.63%)
Mar 24, 2005 63.32 63.58 62.96 63.01 1,299,232 -0.26(-0.41%)
Mar 23, 2005 64.48 64.48 62.90 63.28 1,402,929 -1.21(-1.87%)
Mar 22, 2005 66.20 66.62 64.43 64.48 715,433 -1.72(-2.59%)
Mar 21, 2005 66.83 66.83 65.29 66.20 813,845 -0.63(-0.94%)
Mar 18, 2005 67.07 67.12 66.36 66.83 1,227,878 -0.02(-0.02%)
Mar 17, 2005 65.45 67.60 65.00 66.84 1,367,944 +1.25(+1.90%)
Mar 16, 2005 65.15 66.72 65.15 65.60 2,362,630 +0.56(+0.86%)
Mar 15, 2005 63.70 65.17 63.63 65.04 1,462,203 +1.88(+2.97%)
Mar 14, 2005 63.01 63.42 62.64 63.16 720,971 +0.43(+0.68%)
Mar 11, 2005 63.69 63.96 62.40 62.74 504,516 -0.56(-0.88%)
Mar 10, 2005 63.59 63.87 62.72 63.29 494,826 -0.16(-0.25%)
Mar 09, 2005 64.52 64.53 63.12 63.45 829,701 -1.19(-1.84%)
Mar 08, 2005 65.33 65.43 64.39 64.64 649,993 -0.68(-1.03%)
Mar 07, 2005 65.83 66.09 64.98 65.32 534,341 -0.44(-0.66%)
Mar 04, 2005 65.40 66.41 65.29 65.75 839,266 +0.95(+1.47%)
Mar 03, 2005 65.66 65.93 64.05 64.80 756,082 -0.06(-0.10%)
Mar 02, 2005 64.69 65.16 64.20 64.87 756,962 -0.22(-0.34%)
Mar 01, 2005 64.28 65.28 64.27 65.09 604,941 +1.01(+1.57%)
Feb 28, 2005 64.68 64.68 63.12 64.08 944,599 -0.65(-1.01%)
Feb 25, 2005 63.57 64.75 63.37 64.73 748,027 +1.00(+1.57%)
Feb 24, 2005 62.58 63.73 61.69 63.73 575,367 +0.99(+1.57%)
Feb 23, 2005 62.50 63.06 62.50 62.74 512,192 +0.30(+0.48%)
Feb 22, 2005 63.41 63.41 62.34 62.44 764,262 -1.03(-1.63%)
Feb 18, 2005 64.05 64.05 62.91 63.47 951,017 -0.59(-0.92%)
Feb 17, 2005 64.96 65.03 64.05 64.06 466,510 -0.83(-1.27%)
Feb 16, 2005 63.77 64.98 63.77 64.89 1,428,728 +1.19(+1.87%)
Feb 15, 2005 64.67 64.67 63.37 63.70 739,218 -0.82(-1.27%)
Feb 14, 2005 64.64 65.16 64.38 64.52 666,102 -0.13(-0.20%)
Feb 11, 2005 63.29 65.22 63.29 64.64 1,600,382 +1.49(+2.35%)
Feb 10, 2005 63.33 63.73 63.01 63.16 965,867 -0.09(-0.14%)
Feb 09, 2005 63.81 63.97 63.15 63.24 550,449 -0.37(-0.57%)
Feb 08, 2005 63.81 64.13 63.24 63.61 1,085,169 -0.20(-0.31%)
Feb 07, 2005 63.97 64.11 63.25 63.81 1,529,279 +0.49(+0.78%)
Feb 04, 2005 61.13 63.38 61.13 63.32 1,866,294 +2.38(+3.91%)
Feb 03, 2005 61.50 61.52 60.40 60.93 699,199 -0.76(-1.24%)
Feb 02, 2005 61.96 62.15 61.36 61.69 523,770 -0.36(-0.58%)
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.