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 28, 2019 37.49 38.33 37.48 38.28 1,503,400 +1.02(+2.74%)
Jun 27, 2019 36.43 37.30 36.43 37.26 759,773 +1.07(+2.96%)
Jun 26, 2019 36.10 36.42 35.98 36.19 825,224 +0.22(+0.61%)
Jun 25, 2019 36.71 36.71 35.84 35.97 751,948 -0.73(-1.99%)
Jun 24, 2019 37.14 37.22 36.51 36.70 663,994 -0.37(-1.00%)
Jun 21, 2019 37.10 37.33 36.84 37.07 958,200 -0.18(-0.48%)
Jun 20, 2019 36.76 37.33 36.62 37.25 777,887 +0.82(+2.25%)
Jun 19, 2019 36.44 36.64 36.17 36.43 743,342 +0.16(+0.44%)
Jun 18, 2019 36.15 36.78 36.15 36.27 656,873 +0.27(+0.75%)
Jun 17, 2019 36.63 36.63 35.98 36.00 667,620 -0.68(-1.85%)
Jun 14, 2019 36.81 36.98 36.52 36.68 659,100 -0.11(-0.30%)
Jun 13, 2019 36.82 37.20 36.78 36.79 654,851 +0.09(+0.25%)
Jun 12, 2019 37.50 37.57 36.69 36.70 675,923 -0.85(-2.26%)
Jun 11, 2019 37.25 37.61 37.18 37.55 798,933 +0.56(+1.51%)
Jun 10, 2019 37.07 37.28 36.84 36.99 586,348 +0.30(+0.82%)
Jun 07, 2019 36.88 37.01 36.69 36.69 705,000 -0.14(-0.38%)
Jun 06, 2019 36.79 37.05 36.58 36.83 883,161 +0.01(+0.03%)
Jun 05, 2019 36.55 36.86 36.09 36.82 669,384 +0.41(+1.13%)
Jun 04, 2019 35.70 36.47 35.39 36.41 680,340 +1.10(+3.12%)
Jun 03, 2019 35.58 35.77 35.18 35.31 1,322,119 -0.31(-0.87%)
May 31, 2019 36.44 36.54 35.38 35.62 1,178,200 -1.35(-3.65%)
May 30, 2019 37.00 37.26 36.73 36.97 1,022,710 +0.01(+0.03%)
May 29, 2019 36.77 36.99 36.27 36.96 1,377,918 +0.01(+0.03%)
May 28, 2019 37.22 37.46 36.95 36.95 647,398 -0.26(-0.70%)
May 24, 2019 37.13 37.32 36.94 37.21 652,600 +0.31(+0.84%)
May 23, 2019 36.69 37.25 36.56 36.90 1,106,371 -0.22(-0.59%)
May 22, 2019 36.87 37.27 36.77 37.12 1,189,910 +0.23(+0.62%)
May 21, 2019 35.80 36.90 35.66 36.89 1,022,177 +1.23(+3.45%)
May 20, 2019 35.08 35.83 34.94 35.66 757,562 +0.35(+0.99%)
May 17, 2019 35.49 36.04 35.04 35.31 1,556,800 -0.60(-1.67%)
May 16, 2019 36.20 36.52 35.86 35.91 2,255,839 -0.38(-1.05%)
May 15, 2019 34.98 36.31 34.85 36.29 2,698,548 +1.60(+4.61%)
May 14, 2019 34.00 34.85 33.64 34.69 1,777,132 +1.46(+4.39%)
May 13, 2019 33.48 33.74 33.05 33.23 3,081,327 -0.87(-2.55%)
May 10, 2019 33.75 34.11 33.45 34.10 1,630,500 +0.21(+0.62%)
May 09, 2019 33.49 34.01 33.03 33.89 1,710,443 -0.02(-0.06%)
May 08, 2019 33.72 34.08 33.63 33.91 1,309,654 +0.03(+0.09%)
May 07, 2019 33.64 34.00 33.58 33.88 1,637,311 -0.12(-0.35%)
May 06, 2019 33.46 34.04 33.14 34.00 992,988 -0.02(-0.06%)
May 03, 2019 33.61 34.04 33.50 34.02 887,500 +0.38(+1.13%)
May 02, 2019 33.81 33.85 33.21 33.64 791,335 -0.17(-0.50%)
May 01, 2019 33.54 34.00 33.54 33.81 923,578 +0.36(+1.08%)
Apr 30, 2019 33.64 33.76 33.28 33.45 1,138,680 -0.19(-0.56%)
Apr 29, 2019 33.53 33.87 33.38 33.64 746,379 +0.11(+0.33%)
Apr 26, 2019 33.25 33.55 32.83 33.53 762,700 +0.36(+1.09%)
Apr 25, 2019 33.45 33.45 32.85 33.17 536,335 -0.28(-0.84%)
Apr 24, 2019 33.75 33.79 33.33 33.45 717,929 -0.28(-0.83%)
Apr 23, 2019 33.02 33.80 32.82 33.73 871,177 +0.87(+2.65%)
Apr 22, 2019 32.77 33.13 32.71 32.86 808,842 +0.03(+0.09%)
Apr 18, 2019 32.98 33.11 32.70 32.83 564,800 -0.15(-0.45%)
Apr 17, 2019 32.83 33.02 32.63 32.98 591,052 +0.11(+0.33%)
Apr 16, 2019 32.80 33.02 32.59 32.87 1,083,100 +0.27(+0.83%)
Apr 15, 2019 32.82 32.93 32.44 32.60 1,089,677 -0.19(-0.58%)
Apr 12, 2019 32.72 33.17 32.56 32.79 1,242,000 +0.53(+1.64%)
Apr 11, 2019 31.90 32.35 31.79 32.26 1,712,290 +0.54(+1.70%)
Apr 10, 2019 30.56 31.75 30.44 31.72 1,519,791 +1.28(+4.20%)
Apr 09, 2019 29.79 30.59 29.51 30.44 1,890,024 +0.57(+1.91%)
Apr 08, 2019 29.61 30.25 29.29 29.87 1,685,242 +0.30(+1.01%)
Apr 05, 2019 29.14 29.68 29.11 29.57 1,297,300 +0.47(+1.62%)
Apr 04, 2019 28.75 29.26 28.71 29.10 712,886 +0.38(+1.32%)
Apr 03, 2019 28.48 28.79 28.36 28.72 1,451,531 +0.42(+1.48%)
Apr 02, 2019 28.05 28.38 27.78 28.30 1,055,186 +0.23(+0.82%)
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.