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 30, 2013 33.09 33.14 32.42 32.52 721,325 -0.52(-1.57%)
Aug 29, 2013 32.36 33.42 32.31 33.04 903,529 +0.49(+1.51%)
Aug 28, 2013 32.55 32.89 32.38 32.55 1,131,568 -0.04(-0.12%)
Aug 27, 2013 32.94 33.07 32.54 32.59 1,413,207 -0.72(-2.16%)
Aug 26, 2013 33.42 33.70 33.30 33.31 834,003 -0.08(-0.24%)
Aug 23, 2013 33.39 33.47 33.00 33.39 690,845 +0.09(+0.27%)
Aug 22, 2013 32.83 33.45 32.72 33.30 793,737 +0.64(+1.96%)
Aug 21, 2013 32.58 33.01 32.34 32.66 1,396,365 -0.03(-0.09%)
Aug 20, 2013 32.27 32.88 32.11 32.69 948,918 +0.43(+1.33%)
Aug 19, 2013 32.60 32.70 32.18 32.26 1,566,145 -0.50(-1.53%)
Aug 16, 2013 32.91 33.06 32.47 32.76 1,758,763 -0.27(-0.82%)
Aug 15, 2013 33.52 33.52 32.85 33.03 1,826,095 -0.97(-2.85%)
Aug 14, 2013 33.66 34.32 33.66 34.00 1,527,807 +0.26(+0.77%)
Aug 13, 2013 33.60 34.06 33.38 33.74 1,056,544 +0.21(+0.63%)
Aug 12, 2013 33.37 33.78 33.37 33.53 1,111,254 -0.06(-0.18%)
Aug 09, 2013 33.44 33.79 33.44 33.59 791,512 +0.13(+0.39%)
Aug 08, 2013 33.71 33.80 33.26 33.46 1,275,412 -0.08(-0.24%)
Aug 07, 2013 34.00 34.00 33.42 33.54 1,740,935 -0.56(-1.64%)
Aug 06, 2013 34.53 34.87 34.05 34.10 1,006,940 -0.57(-1.64%)
Aug 05, 2013 34.66 34.86 34.53 34.67 808,552 -0.08(-0.23%)
Aug 02, 2013 34.76 34.97 34.63 34.75 790,814 -0.20(-0.57%)
Aug 01, 2013 34.87 35.15 34.75 34.95 1,310,045 +0.56(+1.63%)
Jul 31, 2013 34.54 34.87 34.32 34.39 1,520,776 -0.08(-0.23%)
Jul 30, 2013 34.94 35.00 34.30 34.47 1,725,876 -0.24(-0.69%)
Jul 29, 2013 34.87 35.12 34.55 34.71 1,115,562 -0.33(-0.94%)
Jul 26, 2013 34.65 35.04 34.48 35.04 1,575,869 +0.14(+0.40%)
Jul 25, 2013 34.48 35.85 34.48 34.90 3,365,749 +0.87(+2.56%)
Jul 24, 2013 34.75 34.94 33.80 34.03 2,215,496 -0.85(-2.44%)
Jul 23, 2013 34.64 35.00 34.55 34.88 1,530,320 +0.26(+0.75%)
Jul 22, 2013 34.20 34.65 34.14 34.62 1,368,580 +0.44(+1.29%)
Jul 19, 2013 33.76 34.27 33.40 34.18 1,385,214 +0.37(+1.09%)
Jul 18, 2013 33.60 33.93 33.55 33.81 1,448,665 +0.48(+1.44%)
Jul 17, 2013 32.85 33.53 32.75 33.33 1,364,112 +0.59(+1.80%)
Jul 16, 2013 32.89 33.07 32.73 32.74 1,003,837 -0.14(-0.43%)
Jul 15, 2013 32.65 33.17 32.45 32.88 1,203,398 +0.24(+0.74%)
Jul 12, 2013 32.73 32.88 32.41 32.64 1,151,768 -0.11(-0.34%)
Jul 11, 2013 32.24 33.23 32.22 32.75 3,397,112 +1.18(+3.74%)
Jul 10, 2013 31.69 31.80 31.39 31.57 1,231,801 -0.11(-0.35%)
Jul 09, 2013 30.92 31.90 30.70 31.68 1,938,752 +1.05(+3.43%)
Jul 08, 2013 31.14 31.35 30.56 30.63 1,632,221 -0.37(-1.19%)
Jul 05, 2013 31.32 31.32 30.28 31.00 2,077,717 +0.03(+0.10%)
Jul 03, 2013 31.08 31.35 30.90 30.97 662,264 -0.33(-1.05%)
Jul 02, 2013 31.29 31.71 31.14 31.30 1,480,263 -0.01(-0.03%)
Jul 01, 2013 31.09 31.67 31.00 31.31 2,112,038 +0.30(+0.97%)
Jun 28, 2013 31.20 31.20 30.59 31.01 2,655,790 -0.39(-1.24%)
Jun 27, 2013 31.08 31.48 30.87 31.40 2,058,707 +0.55(+1.78%)
Jun 26, 2013 30.97 31.37 30.85 30.85 1,458,536 +0.13(+0.42%)
Jun 25, 2013 30.37 30.87 30.20 30.72 1,711,982 +0.76(+2.54%)
Jun 24, 2013 30.09 30.32 29.28 29.96 2,694,815 -0.57(-1.87%)
Jun 21, 2013 30.95 31.08 30.35 30.53 3,042,598 -0.16(-0.52%)
Jun 20, 2013 31.90 31.96 30.62 30.69 3,836,346 -1.57(-4.87%)
Jun 19, 2013 33.60 33.74 32.23 32.26 3,235,688 -1.32(-3.93%)
Jun 18, 2013 33.29 33.76 33.13 33.58 1,470,046 +0.40(+1.21%)
Jun 17, 2013 32.90 33.87 32.90 33.18 2,232,513 +0.56(+1.72%)
Jun 14, 2013 33.34 33.36 32.53 32.62 1,037,332 -0.74(-2.22%)
Jun 13, 2013 32.40 33.41 32.11 33.36 2,481,648 +0.92(+2.84%)
Jun 12, 2013 32.42 32.94 32.25 32.44 3,741,887 -0.90(-2.70%)
Jun 11, 2013 33.80 34.13 33.25 33.34 1,684,678 -0.84(-2.46%)
Jun 10, 2013 34.26 34.42 33.94 34.18 1,259,855 +0.12(+0.35%)
Jun 07, 2013 34.26 34.58 33.70 34.06 2,719,808 +0.05(+0.15%)
Jun 06, 2013 33.46 34.02 33.09 34.01 2,120,550 +0.54(+1.61%)
Jun 05, 2013 34.25 34.36 33.31 33.47 1,839,352 -0.91(-2.65%)
Jun 04, 2013 35.05 35.46 34.26 34.38 1,395,701 -0.62(-1.77%)
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.