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 (%)
Jul 29, 2005 81.29 82.03 80.78 81.17 1,558,349 -0.75(-0.91%)
Jul 28, 2005 81.05 82.66 79.22 81.92 1,903,418 +0.32(+0.39%)
Jul 27, 2005 81.29 82.24 80.19 81.60 2,542,841 -0.48(-0.59%)
Jul 26, 2005 85.81 87.37 81.70 82.08 7,807,981 -6.93(-7.78%)
Jul 25, 2005 89.25 89.87 88.45 89.01 1,033,068 -0.04(-0.04%)
Jul 22, 2005 90.22 91.06 88.66 89.05 1,107,569 -1.01(-1.12%)
Jul 21, 2005 92.97 93.78 89.90 90.06 1,617,497 -1.77(-1.93%)
Jul 20, 2005 89.04 91.86 89.04 91.83 1,162,186 +2.59(+2.90%)
Jul 19, 2005 88.28 89.28 87.96 89.24 1,360,645 +1.53(+1.75%)
Jul 18, 2005 87.41 88.67 86.86 87.71 740,854 -0.10(-0.11%)
Jul 15, 2005 87.45 88.20 86.53 87.81 946,235 +0.43(+0.49%)
Jul 14, 2005 86.96 88.08 86.86 87.38 1,015,576 +0.61(+0.71%)
Jul 13, 2005 87.57 88.12 86.14 86.76 821,521 -0.68(-0.78%)
Jul 12, 2005 86.38 87.65 85.65 87.45 1,734,156 +0.97(+1.12%)
Jul 11, 2005 88.28 88.28 85.98 86.48 2,409,319 -2.57(-2.88%)
Jul 08, 2005 85.69 89.53 85.49 89.05 1,968,858 +3.55(+4.15%)
Jul 07, 2005 84.84 87.41 83.55 85.49 2,006,864 +0.57(+0.67%)
Jul 06, 2005 84.23 85.64 84.02 84.92 1,354,856 +0.10(+0.11%)
Jul 05, 2005 83.04 84.85 82.96 84.83 1,028,915 +1.78(+2.14%)
Jul 01, 2005 82.96 83.55 82.74 83.05 771,938 +0.32(+0.38%)
Jun 30, 2005 84.64 84.75 82.68 82.73 2,296,561 -1.64(-1.95%)
Jun 29, 2005 83.24 85.93 82.96 84.37 3,265,826 +1.57(+1.90%)
Jun 28, 2005 79.45 83.43 79.14 82.80 4,262,022 +3.35(+4.21%)
Jun 27, 2005 77.71 79.48 76.28 79.45 3,755,618 +1.58(+2.03%)
Jun 24, 2005 68.34 79.38 68.34 77.87 10,445,585 +10.34(+15.31%)
Jun 23, 2005 67.30 68.11 66.43 67.53 1,933,370 -0.17(-0.25%)
Jun 22, 2005 68.73 68.77 67.15 67.70 1,294,954 -0.33(-0.48%)
Jun 21, 2005 67.40 68.25 66.99 68.03 568,320 +0.74(+1.10%)
Jun 20, 2005 68.12 68.12 66.87 67.29 462,735 -1.03(-1.51%)
Jun 17, 2005 67.98 68.32 67.76 68.32 946,864 +0.58(+0.86%)
Jun 16, 2005 67.36 68.26 67.21 67.74 522,889 +0.38(+0.57%)
Jun 15, 2005 67.42 67.44 66.94 67.36 400,819 +0.02(+0.02%)
Jun 14, 2005 66.97 67.99 66.95 67.34 521,757 +0.37(+0.56%)
Jun 13, 2005 67.15 67.56 66.69 66.97 778,356 -0.45(-0.66%)
Jun 10, 2005 68.54 68.55 67.15 67.42 539,752 -1.12(-1.63%)
Jun 09, 2005 67.94 68.56 67.73 68.54 643,198 +0.45(+0.67%)
Jun 08, 2005 68.66 68.87 67.73 68.08 749,915 -0.20(-0.29%)
Jun 07, 2005 69.33 70.33 68.10 68.28 814,977 -0.94(-1.35%)
Jun 06, 2005 68.19 69.49 68.19 69.22 606,828 +1.03(+1.50%)
Jun 03, 2005 68.90 69.15 68.01 68.19 689,006 -0.87(-1.27%)
Jun 02, 2005 68.34 70.26 68.34 69.07 1,945,703 +2.09(+3.12%)
Jun 01, 2005 65.40 67.03 65.40 66.98 1,224,102 +1.68(+2.57%)
May 31, 2005 65.90 65.95 65.17 65.30 1,264,499 -0.59(-0.89%)
May 27, 2005 65.27 65.97 65.27 65.89 546,422 +0.64(+0.97%)
May 26, 2005 65.16 65.68 64.96 65.25 543,150 +0.36(+0.55%)
May 25, 2005 65.87 66.01 64.63 64.90 649,113 -1.31(-1.98%)
May 24, 2005 65.66 66.26 64.89 66.21 726,130 +0.57(+0.87%)
May 23, 2005 66.13 66.24 65.64 65.64 926,980 -0.29(-0.45%)
May 20, 2005 65.94 66.18 65.30 65.93 788,550 -0.02(-0.04%)
May 19, 2005 65.17 66.39 65.06 65.95 757,969 +0.79(+1.22%)
May 18, 2005 63.89 65.52 63.89 65.16 859,779 +1.42(+2.23%)
May 17, 2005 62.85 64.00 62.66 63.74 835,113 +0.68(+1.08%)
May 16, 2005 61.93 63.14 61.83 63.05 996,070 +1.04(+1.68%)
May 13, 2005 62.43 62.73 61.74 62.01 832,092 -0.41(-0.66%)
May 12, 2005 63.78 64.17 62.14 62.43 898,413 -1.35(-2.12%)
May 11, 2005 63.39 64.07 62.85 63.78 608,464 -0.08(-0.12%)
May 10, 2005 64.75 64.75 63.54 63.86 736,450 -0.90(-1.39%)
May 09, 2005 63.96 64.75 63.81 64.75 776,846 +0.79(+1.24%)
May 06, 2005 63.45 64.35 63.44 63.96 907,726 +0.92(+1.46%)
May 05, 2005 63.15 64.52 62.66 63.04 999,467 -0.11(-0.18%)
May 04, 2005 58.17 63.77 58.17 63.15 3,673,315 +7.09(+12.64%)
May 03, 2005 56.94 56.97 55.83 56.06 771,435 -0.80(-1.41%)
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.