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, 2011 22.93 23.26 22.57 22.84 2,619,674 +0.14(+0.60%)
Aug 30, 2011 22.64 22.94 22.25 22.70 2,283,673 -0.15(-0.67%)
Aug 29, 2011 22.25 22.86 22.05 22.86 2,388,331 +1.05(+4.82%)
Aug 26, 2011 20.89 22.04 20.60 21.81 2,338,504 +0.61(+2.88%)
Aug 25, 2011 22.26 22.70 21.12 21.20 3,048,791 -0.83(-3.79%)
Aug 24, 2011 21.60 22.22 21.28 22.03 2,867,244 +0.37(+1.70%)
Aug 23, 2011 20.71 21.66 20.37 21.66 3,694,729 +1.09(+5.30%)
Aug 22, 2011 21.02 21.16 20.55 20.57 4,333,528 +0.11(+0.55%)
Aug 19, 2011 20.21 21.51 20.21 20.46 5,959,772 -0.07(-0.35%)
Aug 18, 2011 20.78 20.90 20.29 20.53 5,783,660 -1.14(-5.26%)
Aug 17, 2011 21.81 22.07 21.47 21.67 3,763,747 +0.02(+0.07%)
Aug 16, 2011 21.86 22.05 21.36 21.65 3,909,453 -0.55(-2.49%)
Aug 15, 2011 21.64 22.27 21.57 22.21 3,631,745 +0.83(+3.86%)
Aug 12, 2011 21.81 22.34 21.26 21.38 5,032,199 -0.16(-0.74%)
Aug 11, 2011 19.90 21.89 19.74 21.54 5,612,667 +1.78(+9.01%)
Aug 10, 2011 20.48 20.78 19.65 19.76 6,066,640 -1.34(-6.35%)
Aug 09, 2011 20.90 21.12 19.34 21.10 5,802,514 +1.55(+7.92%)
Aug 08, 2011 20.90 21.34 19.42 19.55 6,874,958 -2.13(-9.81%)
Aug 05, 2011 22.39 22.59 21.23 21.68 5,147,972 -0.31(-1.42%)
Aug 04, 2011 22.89 23.08 21.98 21.99 6,587,491 -1.32(-5.68%)
Aug 03, 2011 22.46 23.37 22.33 23.31 5,454,842 +0.89(+3.97%)
Aug 02, 2011 23.41 23.51 22.42 22.42 5,844,525 -1.24(-5.25%)
Aug 01, 2011 23.76 24.06 23.25 23.67 4,120,888 +0.06(+0.27%)
Jul 29, 2011 23.04 23.84 22.62 23.60 3,402,252 +0.10(+0.41%)
Jul 28, 2011 24.47 25.23 23.46 23.51 4,448,692 -0.99(-4.06%)
Jul 27, 2011 25.59 25.62 24.43 24.50 3,341,721 -1.28(-4.98%)
Jul 26, 2011 25.59 25.95 25.50 25.79 2,026,256 +0.11(+0.44%)
Jul 25, 2011 25.63 25.98 25.42 25.67 1,688,948 -0.34(-1.33%)
Jul 22, 2011 26.11 26.12 25.75 26.02 839,406 -0.05(-0.18%)
Jul 21, 2011 25.41 26.10 25.31 26.07 2,901,630 +0.91(+3.64%)
Jul 20, 2011 25.20 25.34 25.07 25.15 1,591,608 +0.16(+0.64%)
Jul 19, 2011 24.79 25.09 24.65 24.99 1,918,784 +0.27(+1.10%)
Jul 18, 2011 25.10 25.15 24.51 24.72 1,719,123 -0.55(-2.16%)
Jul 15, 2011 25.54 25.57 25.02 25.26 1,697,536 -0.11(-0.44%)
Jul 14, 2011 26.02 26.07 25.30 25.38 2,037,250 -0.57(-2.20%)
Jul 13, 2011 25.78 26.32 25.55 25.95 2,307,313 +0.29(+1.13%)
Jul 12, 2011 25.42 26.02 25.34 25.66 2,246,915 +0.26(+1.01%)
Jul 11, 2011 26.24 26.34 25.37 25.40 2,329,326 -1.34(-5.01%)
Jul 08, 2011 26.96 26.96 26.58 26.74 2,035,666 -0.71(-2.60%)
Jul 07, 2011 26.92 27.53 26.88 27.45 2,226,883 +0.87(+3.29%)
Jul 06, 2011 26.52 26.59 26.24 26.58 1,637,771 -0.02(-0.06%)
Jul 05, 2011 27.00 27.00 26.50 26.60 1,704,597 -0.47(-1.75%)
Jul 01, 2011 26.39 27.12 26.22 27.07 2,240,494 +0.79(+2.99%)
Jun 30, 2011 26.50 26.71 26.27 26.28 1,948,069 -0.10(-0.37%)
Jun 29, 2011 25.95 26.41 25.75 26.38 2,433,333 +0.75(+2.94%)
Jun 28, 2011 25.59 25.79 25.50 25.62 1,952,708 +0.13(+0.50%)
Jun 27, 2011 25.05 25.60 24.90 25.50 1,997,112 +0.43(+1.70%)
Jun 24, 2011 25.47 25.62 25.01 25.07 2,352,074 -0.40(-1.57%)
Jun 23, 2011 25.33 25.52 25.07 25.47 2,619,127 -0.24(-0.94%)
Jun 22, 2011 25.91 26.27 25.70 25.71 2,558,704 -0.36(-1.38%)
Jun 21, 2011 25.57 26.11 25.54 26.07 2,419,720 +0.63(+2.49%)
Jun 20, 2011 25.54 25.54 25.39 25.44 2,677,487 -0.13(-0.50%)
Jun 17, 2011 25.37 25.66 25.31 25.57 3,096,630 +0.47(+1.85%)
Jun 16, 2011 25.07 25.43 24.89 25.10 1,866,825 +0.10(+0.38%)
Jun 15, 2011 25.25 25.49 24.86 25.01 2,084,104 -0.49(-1.92%)
Jun 14, 2011 25.24 25.71 25.24 25.50 2,191,360 +0.51(+2.06%)
Jun 13, 2011 25.12 25.19 24.76 24.98 2,019,359 -0.09(-0.35%)
Jun 10, 2011 25.30 25.42 24.84 25.07 2,480,486 -0.31(-1.23%)
Jun 09, 2011 25.01 25.68 24.86 25.38 2,316,260 +0.43(+1.73%)
Jun 08, 2011 24.77 25.18 24.77 24.95 2,445,537 +0.07(+0.29%)
Jun 07, 2011 25.05 25.25 24.88 24.88 1,652,770 +0.06(+0.26%)
Jun 06, 2011 25.52 25.69 24.78 24.82 2,875,668 -0.77(-3.00%)
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.