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 (%)
May 31, 2005 82.93 83.00 82.01 82.18 1,004,800 -0.74(-0.89%)
May 27, 2005 82.14 83.02 82.14 82.92 434,200 +0.80(+0.97%)
May 26, 2005 82.00 82.65 81.75 82.12 431,600 +0.45(+0.55%)
May 25, 2005 82.90 83.07 81.33 81.67 515,800 -1.65(-1.98%)
May 24, 2005 82.63 83.38 81.66 83.32 577,000 +0.72(+0.87%)
May 23, 2005 83.22 83.36 82.60 82.60 736,600 -0.37(-0.45%)
May 20, 2005 82.98 83.29 82.18 82.97 626,600 -0.03(-0.04%)
May 19, 2005 82.01 83.55 81.88 83.00 602,300 +1.00(+1.22%)
May 18, 2005 80.40 82.45 80.40 82.00 683,200 +1.79(+2.23%)
May 17, 2005 79.10 80.54 78.86 80.21 663,600 +0.86(+1.08%)
May 16, 2005 77.94 79.46 77.81 79.35 791,500 +1.31(+1.68%)
May 13, 2005 78.56 78.94 77.70 78.04 661,200 -0.52(-0.66%)
May 12, 2005 80.26 80.76 78.20 78.56 713,900 -1.70(-2.12%)
May 11, 2005 79.77 80.63 79.10 80.26 483,500 -0.10(-0.12%)
May 10, 2005 81.49 81.49 79.96 80.36 585,200 -1.13(-1.39%)
May 09, 2005 80.49 81.49 80.30 81.49 617,300 +1.00(+1.24%)
May 06, 2005 79.85 80.98 79.84 80.49 721,300 +1.16(+1.46%)
May 05, 2005 79.47 81.19 78.86 79.33 794,200 -0.14(-0.18%)
May 04, 2005 73.21 80.25 73.21 79.47 2,918,900 +8.92(+12.64%)
May 03, 2005 71.66 71.70 70.26 70.55 613,000 -1.01(-1.41%)
May 02, 2005 70.86 71.84 70.30 71.56 649,000 +0.70(+0.99%)
Apr 29, 2005 71.14 71.71 69.82 70.86 1,222,900 -0.05(-0.07%)
Apr 28, 2005 72.55 73.08 70.83 70.91 551,700 -2.32(-3.17%)
Apr 27, 2005 72.66 73.68 71.10 73.23 552,500 +0.12(+0.16%)
Apr 26, 2005 72.90 74.05 72.42 73.11 497,500 -0.37(-0.50%)
Apr 25, 2005 72.00 73.50 71.54 73.48 358,200 +1.85(+2.58%)
Apr 22, 2005 72.46 72.70 70.96 71.63 454,300 -1.08(-1.49%)
Apr 21, 2005 72.70 72.86 70.97 72.71 755,300 +0.87(+1.21%)
Apr 20, 2005 72.98 73.02 71.73 71.84 1,359,200 -1.10(-1.51%)
Apr 19, 2005 72.02 73.23 72.02 72.94 1,007,200 +1.03(+1.43%)
Apr 18, 2005 70.30 72.03 70.30 71.91 866,200 +1.71(+2.44%)
Apr 15, 2005 71.00 71.98 70.18 70.20 1,000,600 -1.65(-2.30%)
Apr 14, 2005 72.35 72.95 71.71 71.85 726,100 -0.68(-0.94%)
Apr 13, 2005 73.70 73.70 72.36 72.53 716,500 -1.29(-1.75%)
Apr 12, 2005 73.77 74.20 72.25 73.82 874,300 +0.02(+0.03%)
Apr 11, 2005 74.80 74.81 73.18 73.80 926,200 -1.01(-1.35%)
Apr 08, 2005 76.11 76.50 74.47 74.81 674,100 -1.29(-1.70%)
Apr 07, 2005 75.70 76.15 74.69 76.10 910,300 +0.50(+0.66%)
Apr 06, 2005 76.27 76.60 75.43 75.60 489,500 -0.57(-0.75%)
Apr 05, 2005 76.60 77.55 76.10 76.17 466,400 -0.58(-0.76%)
Apr 04, 2005 76.20 77.17 75.00 76.75 882,500 +0.55(+0.72%)
Apr 01, 2005 78.64 78.85 76.13 76.20 888,700 -1.94(-2.48%)
Mar 31, 2005 77.85 78.34 77.35 78.14 638,100 +0.20(+0.26%)
Mar 30, 2005 76.74 78.32 76.74 77.94 779,000 +1.20(+1.56%)
Mar 29, 2005 78.01 78.38 76.60 76.74 696,200 -1.27(-1.63%)
Mar 28, 2005 79.30 79.31 77.74 78.01 885,200 -1.29(-1.63%)
Mar 24, 2005 79.69 80.01 79.23 79.30 1,032,400 -0.33(-0.41%)
Mar 23, 2005 81.15 81.15 79.16 79.63 1,114,800 -1.52(-1.87%)
Mar 22, 2005 83.31 83.84 81.08 81.15 568,500 -2.16(-2.59%)
Mar 21, 2005 84.10 84.10 82.16 83.31 646,700 -0.79(-0.94%)
Mar 18, 2005 84.40 84.47 83.51 84.10 975,700 -0.02(-0.02%)
Mar 17, 2005 82.36 85.07 81.80 84.12 1,087,000 +1.57(+1.90%)
Mar 16, 2005 81.99 83.96 81.99 82.55 1,877,400 +0.70(+0.86%)
Mar 15, 2005 80.17 82.02 80.08 81.85 1,161,900 +2.36(+2.97%)
Mar 14, 2005 79.30 79.81 78.83 79.49 572,900 +0.54(+0.68%)
Mar 11, 2005 80.15 80.49 78.53 78.95 400,900 -0.70(-0.88%)
Mar 10, 2005 80.03 80.38 78.93 79.65 393,200 -0.20(-0.25%)
Mar 09, 2005 81.20 81.21 79.43 79.85 659,300 -1.50(-1.84%)
Mar 08, 2005 82.21 82.34 81.03 81.35 516,500 -0.85(-1.03%)
Mar 07, 2005 82.85 83.17 81.77 82.20 424,600 -0.55(-0.66%)
Mar 04, 2005 82.30 83.58 82.17 82.75 666,900 +1.20(+1.47%)
Mar 03, 2005 82.63 82.97 80.61 81.55 600,800 -0.08(-0.10%)
Mar 02, 2005 81.41 82.00 80.79 81.63 601,500 -0.28(-0.34%)
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.