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 (%)
Aug 31, 2017 33.57 34.14 33.57 34.02 994,925 +0.61(+1.84%)
Aug 30, 2017 32.73 33.50 32.73 33.41 900,394 +0.63(+1.93%)
Aug 29, 2017 32.74 32.90 32.44 32.77 594,274 -0.29(-0.89%)
Aug 28, 2017 33.32 33.60 32.92 33.07 452,447 -0.23(-0.70%)
Aug 25, 2017 33.40 33.55 33.08 33.30 562,319 +0.04(+0.11%)
Aug 24, 2017 33.33 33.58 33.07 33.26 458,675 +0.05(+0.16%)
Aug 23, 2017 33.21 33.49 33.18 33.21 456,087 -0.19(-0.56%)
Aug 22, 2017 33.16 33.47 33.00 33.40 582,717 +0.33(+1.00%)
Aug 21, 2017 33.18 33.25 32.99 33.07 652,258 -0.13(-0.40%)
Aug 18, 2017 32.96 33.50 32.74 33.20 711,965 +0.23(+0.70%)
Aug 17, 2017 33.66 33.82 32.97 32.97 782,043 -0.99(-2.91%)
Aug 16, 2017 34.32 34.49 33.92 33.96 546,757 -0.21(-0.63%)
Aug 15, 2017 34.05 34.24 33.87 34.17 969,765 +0.35(+1.03%)
Aug 14, 2017 33.67 33.96 33.49 33.82 681,380 +0.46(+1.39%)
Aug 11, 2017 33.20 33.63 32.98 33.36 555,241 -0.03(-0.08%)
Aug 10, 2017 33.85 34.11 33.33 33.39 1,051,255 -0.71(-2.09%)
Aug 09, 2017 33.95 34.26 33.86 34.10 874,261 -0.11(-0.31%)
Aug 08, 2017 34.56 34.84 34.16 34.21 1,078,703 -0.37(-1.06%)
Aug 07, 2017 34.00 34.65 33.98 34.57 1,183,484 +0.67(+1.97%)
Aug 04, 2017 34.33 34.35 33.82 33.90 891,857 -0.20(-0.60%)
Aug 03, 2017 33.98 34.34 33.74 34.11 1,180,121 +0.12(+0.37%)
Aug 02, 2017 35.54 35.62 33.94 33.98 1,466,797 -1.53(-4.31%)
Aug 01, 2017 35.84 35.91 35.25 35.52 930,418 -0.12(-0.35%)
Jul 31, 2017 35.39 35.75 35.17 35.64 1,208,427 +0.37(+1.06%)
Jul 28, 2017 34.96 35.41 34.85 35.27 1,735,496 +0.27(+0.76%)
Jul 27, 2017 37.41 37.49 34.36 35.00 3,266,774 -1.89(-5.12%)
Jul 26, 2017 36.60 36.89 36.41 36.89 1,139,867 +0.32(+0.88%)
Jul 25, 2017 36.52 36.85 36.39 36.57 1,150,646 +0.45(+1.23%)
Jul 24, 2017 35.80 36.15 35.76 36.12 901,002 +0.26(+0.72%)
Jul 21, 2017 36.15 36.28 35.81 35.86 636,586 -0.25(-0.69%)
Jul 20, 2017 36.49 35.87 36.11 1,084,264 +0.06(+0.17%)
Jul 19, 2017 35.63 36.09 35.62 36.05 878,521 +0.53(+1.50%)
Jul 18, 2017 35.11 35.56 35.11 35.52 710,266 +0.20(+0.55%)
Jul 17, 2017 35.23 35.45 34.66 35.32 623,551 -0.10(-0.28%)
Jul 14, 2017 36.04 35.32 35.42 868,074 -0.12(-0.33%)
Jul 13, 2017 34.75 35.62 34.65 35.53 1,498,565 +0.61(+1.76%)
Jul 12, 2017 34.56 35.12 34.56 34.92 1,280,231 +0.47(+1.37%)
Jul 11, 2017 34.96 35.11 34.24 34.45 973,433 -0.53(-1.50%)
Jul 10, 2017 34.62 35.08 34.49 34.97 1,282,281 +0.33(+0.95%)
Jul 07, 2017 34.06 34.65 33.92 34.64 964,809 +0.79(+2.34%)
Jul 06, 2017 33.82 34.15 33.56 33.85 1,518,805 +0.01(+0.03%)
Jul 05, 2017 33.92 34.16 33.59 33.84 1,221,684 +0.06(+0.18%)
Jul 03, 2017 34.24 34.74 33.77 33.78 1,193,756 -0.21(-0.63%)
Jun 30, 2017 34.35 34.52 33.50 33.99 2,196,595 -0.01(-0.03%)
Jun 29, 2017 35.12 35.17 33.45 34.00 2,103,312 -0.73(-2.10%)
Jun 28, 2017 35.85 35.99 34.65 34.73 2,376,197 -0.89(-2.50%)
Jun 27, 2017 35.68 35.93 35.54 35.62 616,637 +0.05(+0.15%)
Jun 26, 2017 35.35 35.82 35.32 35.57 703,454 +0.43(+1.22%)
Jun 23, 2017 35.81 35.81 35.05 35.14 2,229,688 -0.66(-1.84%)
Jun 22, 2017 35.32 35.93 35.18 35.80 678,853 +0.39(+1.11%)
Jun 21, 2017 36.03 36.03 35.35 35.41 681,591 -0.49(-1.36%)
Jun 20, 2017 35.90 36.11 35.77 35.90 878,517 -0.22(-0.62%)
Jun 19, 2017 35.78 36.36 35.58 36.12 999,163 +0.72(+2.04%)
Jun 16, 2017 35.08 35.50 34.96 35.40 1,247,920 +0.35(+0.99%)
Jun 15, 2017 34.82 35.13 34.71 35.05 600,403 -0.12(-0.33%)
Jun 14, 2017 34.93 35.26 34.69 35.17 929,608 +0.12(+0.36%)
Jun 13, 2017 34.99 35.13 34.75 35.04 736,943 +0.18(+0.51%)
Jun 12, 2017 34.55 35.04 34.43 34.87 930,391 +0.28(+0.80%)
Jun 09, 2017 34.17 34.75 34.10 34.59 1,044,866 +0.55(+1.62%)
Jun 08, 2017 33.69 34.26 33.69 34.04 1,016,014 +0.32(+0.94%)
Jun 07, 2017 33.77 33.90 33.44 33.72 873,916 +0.05(+0.16%)
Jun 06, 2017 33.45 33.90 33.41 33.67 934,857 +0.04(+0.13%)
Jun 05, 2017 33.42 33.77 33.42 33.62 656,170 -0.01(-0.03%)
Jun 02, 2017 33.24 33.87 33.18 33.63 1,119,524 +0.13(+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.