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 24, 2011 26.61 26.72 26.26 26.41 1,267,673 -0.04(-0.15%)
May 23, 2011 26.49 26.61 26.28 26.45 2,010,082 -0.40(-1.49%)
May 20, 2011 27.26 27.38 26.79 26.85 1,938,285 -0.52(-1.90%)
May 19, 2011 27.21 27.53 27.14 27.37 1,504,863 +0.29(+1.06%)
May 18, 2011 26.74 27.14 26.66 27.08 1,695,154 +0.34(+1.29%)
May 17, 2011 26.90 26.99 26.41 26.74 2,222,004 -0.29(-1.07%)
May 16, 2011 27.02 27.42 26.98 27.02 1,990,667 -0.16(-0.59%)
May 13, 2011 27.69 27.76 27.16 27.18 2,312,610 -0.53(-1.91%)
May 12, 2011 27.45 27.85 27.33 27.71 2,522,997 -0.02(-0.06%)
May 11, 2011 28.04 28.15 27.58 27.73 2,554,135 -0.46(-1.65%)
May 10, 2011 27.80 28.29 27.72 28.19 2,087,495 +0.53(+1.91%)
May 09, 2011 27.47 27.70 27.29 27.66 1,700,196 +0.16(+0.58%)
May 06, 2011 27.93 28.14 27.46 27.50 2,618,076 -0.07(-0.26%)
May 05, 2011 27.43 28.04 27.14 27.58 3,075,443 -0.04(-0.14%)
May 04, 2011 27.94 28.01 27.33 27.62 2,803,868 -0.50(-1.77%)
May 03, 2011 28.04 28.85 27.36 28.11 7,036,633 -1.58(-5.31%)
May 02, 2011 29.73 29.76 29.62 29.69 1,760,477 -0.04(-0.13%)
Apr 29, 2011 29.83 29.95 29.71 29.73 1,476,231 -0.06(-0.19%)
Apr 28, 2011 29.92 30.00 29.69 29.79 1,732,200 -0.25(-0.83%)
Apr 27, 2011 30.07 30.19 29.64 30.03 1,575,092 +0.03(+0.11%)
Apr 26, 2011 29.92 30.07 29.78 30.00 2,351,794 +0.22(+0.75%)
Apr 25, 2011 30.14 30.15 29.68 29.78 1,739,230 -0.05(-0.16%)
Apr 21, 2011 29.35 29.91 29.29 29.83 2,597,240 +0.60(+2.05%)
Apr 20, 2011 29.31 29.61 29.23 29.23 2,412,478 +0.38(+1.33%)
Apr 19, 2011 29.00 29.03 28.69 28.84 2,035,871 -0.02(-0.08%)
Apr 18, 2011 28.91 29.13 28.69 28.87 1,945,596 -0.50(-1.69%)
Apr 15, 2011 29.41 29.51 29.19 29.36 1,212,958 +0.08(+0.27%)
Apr 14, 2011 29.43 29.43 29.19 29.28 1,474,090 -0.18(-0.60%)
Apr 13, 2011 29.63 29.79 29.27 29.46 2,611,474 -0.02(-0.05%)
Apr 12, 2011 28.90 29.67 28.90 29.47 5,044,034 +0.64(+2.22%)
Apr 11, 2011 28.81 29.21 28.79 28.83 1,167,166 +0.02(+0.06%)
Apr 08, 2011 29.05 29.21 28.75 28.82 1,075,357 -0.16(-0.55%)
Apr 07, 2011 29.14 29.37 28.87 28.98 1,469,972 -0.23(-0.79%)
Apr 06, 2011 29.19 29.43 29.03 29.21 1,882,545 +0.13(+0.44%)
Apr 05, 2011 29.37 29.43 28.96 29.08 1,157,042 -0.33(-1.12%)
Apr 04, 2011 29.48 29.67 29.19 29.41 1,381,858 -0.01(-0.03%)
Apr 01, 2011 29.17 29.63 29.12 29.42 2,164,816 +0.54(+1.86%)
Mar 31, 2011 28.66 28.91 28.34 28.88 2,216,520 +0.09(+0.31%)
Mar 30, 2011 28.79 28.79 28.79 28.79 1,920,127 +0.58(+2.07%)
Mar 29, 2011 28.01 28.23 27.76 28.21 900,679 +0.19(+0.69%)
Mar 28, 2011 28.09 28.34 28.01 28.02 1,051,774 -0.02(-0.06%)
Mar 25, 2011 28.22 28.24 27.98 28.03 964,762 -0.15(-0.54%)
Mar 24, 2011 27.77 28.20 27.63 28.18 1,395,303 +0.57(+2.06%)
Mar 23, 2011 27.47 27.75 27.22 27.62 1,352,679 -0.02(-0.06%)
Mar 22, 2011 27.57 27.85 27.52 27.63 1,623,196 +0.07(+0.26%)
Mar 21, 2011 27.41 27.57 27.27 27.56 2,448,227 +0.75(+2.81%)
Mar 18, 2011 27.13 27.23 26.75 26.81 2,151,442 +0.14(+0.54%)
Mar 17, 2011 26.79 27.05 26.49 26.66 1,648,649 +0.40(+1.52%)
Mar 16, 2011 26.99 27.10 26.02 26.26 3,341,817 -0.58(-2.15%)
Mar 15, 2011 26.86 27.12 26.82 26.84 2,834,687 +0.02(+0.09%)
Mar 14, 2011 27.15 27.46 26.69 26.82 1,433,017 -0.55(-2.02%)
Mar 11, 2011 26.75 27.43 26.75 27.37 1,543,658 +0.38(+1.39%)
Mar 10, 2011 27.50 27.54 26.94 26.99 2,360,217 -0.90(-3.24%)
Mar 09, 2011 28.41 28.46 27.83 27.90 2,045,639 -0.51(-1.80%)
Mar 08, 2011 27.98 28.78 27.86 28.41 1,530,802 +0.45(+1.60%)
Mar 07, 2011 28.72 28.79 27.87 27.96 1,324,799 -0.61(-2.13%)
Mar 04, 2011 28.98 29.05 28.17 28.57 1,868,058 -0.45(-1.54%)
Mar 03, 2011 28.32 29.06 28.32 29.02 1,452,708 +1.01(+3.59%)
Mar 02, 2011 28.11 28.23 27.75 28.01 1,339,883 -0.11(-0.40%)
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.