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 (%)
Jun 30, 2009 25.12 25.12 24.29 24.38 2,685,109 -0.72(-2.87%)
Jun 29, 2009 25.39 25.62 24.92 25.10 2,157,735 -0.27(-1.06%)
Jun 26, 2009 24.43 25.43 24.25 25.37 3,374,789 +0.80(+3.26%)
Jun 25, 2009 25.73 26.74 23.65 24.57 18,891,330 +0.09(+0.37%)
Jun 24, 2009 22.54 24.89 22.30 24.48 11,423,793 +2.44(+11.07%)
Jun 23, 2009 22.35 22.55 21.68 22.04 2,857,043 -0.16(-0.72%)
Jun 22, 2009 23.74 23.83 22.18 22.20 2,969,618 -1.77(-7.38%)
Jun 19, 2009 23.59 24.19 23.57 23.97 2,662,771 +0.63(+2.70%)
Jun 18, 2009 23.56 23.74 22.97 23.34 2,661,695 -0.25(-1.06%)
Jun 17, 2009 23.54 24.26 22.95 23.59 3,746,029 +0.05(+0.21%)
Jun 16, 2009 24.45 24.93 23.34 23.54 4,212,925 -0.03(-0.13%)
Jun 15, 2009 23.67 25.43 23.42 23.57 6,465,657 -0.37(-1.55%)
Jun 12, 2009 23.56 23.95 23.30 23.94 2,829,371 -0.31(-1.28%)
Jun 11, 2009 24.20 24.59 24.14 24.25 3,433,926 +0.01(+0.04%)
Jun 10, 2009 24.89 25.07 23.79 24.24 3,424,997 -0.41(-1.66%)
Jun 09, 2009 24.08 24.76 23.97 24.65 2,739,353 +0.75(+3.14%)
Jun 08, 2009 23.33 24.08 23.32 23.90 2,447,814 -0.07(-0.29%)
Jun 05, 2009 23.76 24.25 23.18 23.97 4,100,187 +0.50(+2.13%)
Jun 04, 2009 23.06 23.58 22.17 23.47 6,003,458 +0.20(+0.86%)
Jun 03, 2009 22.24 23.43 21.89 23.27 6,888,960 +0.86(+3.84%)
Jun 02, 2009 19.54 22.75 19.54 22.41 7,295,144 +2.68(+13.58%)
Jun 01, 2009 19.52 20.61 19.51 19.73 4,118,882 +0.45(+2.33%)
May 29, 2009 18.36 19.30 18.09 19.28 3,551,703 +0.94(+5.13%)
May 28, 2009 18.30 18.50 17.73 18.34 2,889,573 +0.29(+1.61%)
May 27, 2009 19.27 19.49 17.98 18.05 4,451,525 -1.07(-5.60%)
May 26, 2009 18.70 19.33 18.33 19.12 3,332,645 +0.57(+3.07%)
May 22, 2009 18.85 19.05 18.48 18.55 2,225,311 -0.16(-0.86%)
May 21, 2009 18.47 18.93 18.19 18.71 3,444,183 -0.07(-0.37%)
May 20, 2009 19.61 20.00 18.64 18.78 2,289,162 -0.44(-2.29%)
May 19, 2009 19.94 19.96 19.10 19.22 2,858,641 -0.59(-2.98%)
May 18, 2009 18.99 19.97 18.77 19.81 3,407,670 +1.28(+6.91%)
May 15, 2009 18.11 18.65 18.01 18.53 3,630,561 +0.39(+2.15%)
May 14, 2009 17.89 18.42 17.32 18.14 3,107,030 +0.15(+0.83%)
May 13, 2009 18.64 18.95 17.82 17.99 3,712,253 -1.21(-6.30%)
May 12, 2009 19.70 20.02 18.53 19.20 4,195,300 -0.18(-0.93%)
May 11, 2009 20.51 20.51 19.35 19.38 3,235,047 -1.85(-8.71%)
May 08, 2009 19.69 21.23 19.39 21.23 4,547,021 +1.87(+9.66%)
May 07, 2009 20.08 20.75 19.13 19.36 6,418,504 -0.35(-1.78%)
May 06, 2009 19.32 19.79 18.75 19.71 6,064,933 +0.26(+1.34%)
May 05, 2009 20.84 21.31 17.55 19.45 14,709,493 -3.08(-13.67%)
May 04, 2009 21.04 22.53 20.44 22.53 5,052,923 +1.82(+8.79%)
May 01, 2009 19.98 20.75 19.78 20.71 3,012,182 +0.64(+3.19%)
Apr 30, 2009 20.03 20.78 19.78 20.07 4,264,462 +0.34(+1.72%)
Apr 29, 2009 18.65 19.89 18.40 19.73 4,120,127 +1.36(+7.40%)
Apr 28, 2009 18.62 18.89 18.34 18.37 2,596,583 -0.68(-3.57%)
Apr 27, 2009 19.81 20.10 18.74 19.05 3,370,356 -1.22(-6.02%)
Apr 24, 2009 20.27 20.61 19.04 20.27 4,283,715 +0.16(+0.80%)
Apr 23, 2009 19.71 20.34 19.04 20.11 3,555,628 +0.86(+4.47%)
Apr 22, 2009 18.37 20.04 17.94 19.25 4,303,980 +0.22(+1.16%)
Apr 21, 2009 17.04 19.03 17.04 19.03 3,664,530 +1.35(+7.64%)
Apr 20, 2009 19.20 19.24 17.65 17.68 3,860,892 -2.52(-12.48%)
Apr 17, 2009 19.35 20.67 18.81 20.20 4,961,658 +0.77(+3.96%)
Apr 16, 2009 19.34 19.83 18.30 19.43 3,705,538 +0.31(+1.62%)
Apr 15, 2009 18.03 19.18 17.85 19.12 3,065,006 +0.85(+4.65%)
Apr 14, 2009 18.63 19.55 18.25 18.27 3,938,818 -1.03(-5.34%)
Apr 13, 2009 19.07 19.82 18.78 19.30 3,883,977 -0.13(-0.67%)
Apr 09, 2009 18.17 19.47 17.51 19.43 4,701,183 +2.18(+12.64%)
Apr 08, 2009 17.10 17.45 16.83 17.25 2,870,514 +0.35(+2.07%)
Apr 07, 2009 16.79 17.38 16.45 16.90 4,218,265 -0.54(-3.10%)
Apr 06, 2009 17.01 17.70 16.35 17.44 4,954,930 +0.00(+0.00%)
Apr 03, 2009 17.96 18.19 16.82 17.44 4,923,961 -0.54(-3.00%)
Apr 02, 2009 17.07 19.55 17.07 17.98 6,724,851 +1.58(+9.63%)
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.