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 (%)
Oct 31, 2014 43.69 44.43 42.97 43.69 4,250,610 +0.03(+0.08%)
Oct 30, 2014 43.34 43.71 43.24 43.66 1,338,641 +0.17(+0.39%)
Oct 29, 2014 43.16 43.55 42.89 43.49 1,244,933 +0.52(+1.21%)
Oct 28, 2014 42.79 43.12 42.70 42.97 1,214,215 +0.38(+0.89%)
Oct 27, 2014 42.41 42.66 42.71 42.59 739,640 -0.12(-0.28%)
Oct 24, 2014 42.67 42.72 42.18 42.71 747,669 +0.21(+0.49%)
Oct 23, 2014 42.36 42.87 42.09 42.50 764,149 +0.87(+2.10%)
Oct 22, 2014 42.78 42.81 41.50 41.62 1,247,890 -1.06(-2.48%)
Oct 21, 2014 41.82 42.74 41.82 42.68 744,354 +1.16(+2.79%)
Oct 20, 2014 40.93 41.55 40.83 41.52 806,019 +0.33(+0.80%)
Oct 17, 2014 41.19 41.76 40.91 41.19 1,069,277 +0.52(+1.28%)
Oct 16, 2014 39.55 41.10 39.50 40.67 1,006,188 +0.17(+0.41%)
Oct 15, 2014 39.62 40.56 38.46 40.50 1,903,325 +0.50(+1.26%)
Oct 14, 2014 40.34 40.71 39.83 40.00 1,407,247 -0.08(-0.21%)
Oct 13, 2014 41.63 41.81 40.03 40.08 1,486,572 -1.47(-3.54%)
Oct 10, 2014 41.51 42.24 41.11 41.55 2,183,684 +0.15(+0.37%)
Oct 09, 2014 42.83 42.88 41.36 41.40 1,956,501 -1.60(-3.71%)
Oct 08, 2014 42.13 43.01 41.49 43.00 1,536,779 +0.87(+2.05%)
Oct 07, 2014 42.79 42.82 42.07 42.13 1,413,678 -1.05(-2.43%)
Oct 06, 2014 43.55 43.57 42.84 43.18 1,702,022 -0.23(-0.52%)
Oct 03, 2014 42.91 43.63 42.73 43.41 1,462,056 +0.90(+2.13%)
Oct 02, 2014 42.18 42.55 41.44 42.51 1,778,363 +0.19(+0.46%)
Oct 01, 2014 42.84 42.84 42.15 42.31 2,996,216 -0.54(-1.25%)
Sep 30, 2014 43.33 43.39 42.84 42.85 1,930,842 -0.40(-0.93%)
Sep 29, 2014 42.08 43.32 41.86 43.25 2,193,787 +0.73(+1.71%)
Sep 26, 2014 42.15 43.55 42.05 42.52 3,686,346 +1.75(+4.29%)
Sep 25, 2014 41.63 41.77 40.76 40.77 1,040,029 -0.96(-2.31%)
Sep 24, 2014 41.73 41.90 41.57 41.74 1,015,581 +0.07(+0.16%)
Sep 23, 2014 41.88 42.38 41.67 41.67 712,777 -0.42(-1.00%)
Sep 22, 2014 42.48 42.62 42.04 42.09 649,034 -0.44(-1.04%)
Sep 19, 2014 43.03 43.09 42.27 42.53 897,405 -0.34(-0.80%)
Sep 18, 2014 42.66 43.09 42.48 42.87 468,489 +0.48(+1.13%)
Sep 17, 2014 42.28 42.72 42.10 42.40 601,714 +0.27(+0.64%)
Sep 16, 2014 41.57 42.27 41.40 42.13 748,013 +0.49(+1.17%)
Sep 15, 2014 41.99 42.08 41.47 41.64 660,184 -0.43(-1.02%)
Sep 12, 2014 41.88 42.68 41.84 42.07 1,234,021 +0.08(+0.20%)
Sep 11, 2014 41.34 42.16 41.26 41.99 976,922 +0.57(+1.38%)
Sep 10, 2014 40.84 41.75 40.82 41.42 1,280,120 +0.70(+1.71%)
Sep 09, 2014 41.12 41.28 40.53 40.72 534,114 -0.51(-1.24%)
Sep 08, 2014 40.63 41.35 40.63 41.23 794,885 +0.42(+1.03%)
Sep 05, 2014 41.01 41.01 40.62 40.81 729,017 -0.30(-0.73%)
Sep 04, 2014 41.31 41.63 40.89 41.12 758,756 -0.03(-0.08%)
Sep 03, 2014 41.77 41.87 41.00 41.15 744,746 -0.27(-0.65%)
Sep 02, 2014 41.44 41.51 41.10 41.42 591,376 +0.11(+0.26%)
Aug 29, 2014 41.15 41.31 41.31 41.31 466,949 +0.34(+0.82%)
Aug 28, 2014 41.15 41.17 40.91 40.97 670,107 -0.52(-1.25%)
Aug 27, 2014 41.88 41.88 41.39 41.49 330,616 -0.27(-0.64%)
Aug 26, 2014 41.48 41.87 41.48 41.76 534,047 +0.30(+0.73%)
Aug 25, 2014 41.23 41.64 41.23 41.46 533,825 +0.67(+1.64%)
Aug 22, 2014 40.67 40.99 40.48 40.79 822,590 +0.12(+0.29%)
Aug 21, 2014 40.95 41.16 40.29 40.67 1,764,329 -0.18(-0.45%)
Aug 20, 2014 40.69 40.97 40.54 40.86 698,651 +0.00(+0.00%)
Aug 19, 2014 40.74 40.97 40.66 40.86 484,963 +0.14(+0.35%)
Aug 18, 2014 40.41 40.84 40.34 40.71 498,751 +0.66(+1.65%)
Aug 15, 2014 40.70 40.70 39.75 40.05 852,653 -0.48(-1.18%)
Aug 14, 2014 40.26 40.62 40.17 40.53 526,937 +0.44(+1.09%)
Aug 13, 2014 40.30 40.54 39.99 40.09 1,159,752 -0.07(-0.17%)
Aug 12, 2014 39.87 40.32 39.87 40.16 651,928 +0.22(+0.55%)
Aug 11, 2014 40.20 40.33 39.92 39.94 842,811 -0.13(-0.33%)
Aug 08, 2014 39.51 40.06 39.32 40.08 846,949 +0.60(+1.53%)
Aug 07, 2014 40.06 40.29 39.37 39.47 946,072 -0.46(-1.15%)
Aug 06, 2014 38.68 40.07 38.26 39.94 1,545,713 +1.00(+2.56%)
Aug 05, 2014 39.52 39.53 38.59 38.94 1,829,701 -0.75(-1.90%)
Aug 04, 2014 39.75 39.97 39.23 39.69 1,021,866 +0.12(+0.30%)
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.