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, 2004 42.83 42.92 42.38 42.74 965,867 +0.04(+0.10%)
Aug 30, 2004 43.60 43.83 42.60 42.70 938,684 -0.91(-2.08%)
Aug 27, 2004 43.66 43.70 43.25 43.60 751,048 -0.09(-0.21%)
Aug 26, 2004 42.78 43.81 42.67 43.69 794,842 +0.84(+1.95%)
Aug 25, 2004 42.31 42.90 41.93 42.86 629,481 +0.58(+1.38%)
Aug 24, 2004 42.20 42.50 42.07 42.27 522,008 +0.12(+0.29%)
Aug 23, 2004 43.04 43.11 42.13 42.15 576,877 -0.72(-1.67%)
Aug 20, 2004 41.66 42.87 41.50 42.87 768,792 +1.01(+2.40%)
Aug 19, 2004 42.08 42.32 41.44 41.86 656,537 -0.22(-0.52%)
Aug 18, 2004 42.04 42.14 41.72 42.08 831,715 -0.07(-0.16%)
Aug 17, 2004 41.82 42.45 41.80 42.15 487,526 +0.61(+1.47%)
Aug 16, 2004 40.19 41.66 40.19 41.54 498,475 +1.35(+3.35%)
Aug 13, 2004 40.58 40.79 39.99 40.19 411,264 -0.25(-0.63%)
Aug 12, 2004 40.88 41.26 40.36 40.45 958,190 -0.43(-1.06%)
Aug 11, 2004 40.84 41.63 40.71 40.88 700,835 -0.33(-0.81%)
Aug 10, 2004 40.00 41.23 40.00 41.21 1,064,404 +1.32(+3.31%)
Aug 09, 2004 39.60 40.57 39.58 39.90 987,260 +0.99(+2.53%)
Aug 06, 2004 39.33 39.97 38.90 38.91 1,417,150 -1.42(-3.53%)
Aug 05, 2004 41.32 41.37 40.32 40.34 807,930 -0.88(-2.13%)
Aug 04, 2004 41.03 41.38 40.63 41.21 518,485 +0.13(+0.31%)
Aug 03, 2004 41.74 41.74 40.98 41.09 524,399 -0.66(-1.57%)
Aug 02, 2004 41.61 41.82 41.25 41.74 573,857 +0.14(+0.33%)
Jul 30, 2004 42.01 42.01 41.32 41.61 522,889 -0.47(-1.12%)
Jul 29, 2004 41.63 42.21 41.37 42.08 595,628 +0.58(+1.40%)
Jul 28, 2004 42.17 42.29 40.92 41.50 1,070,822 -0.75(-1.78%)
Jul 27, 2004 41.85 42.25 41.64 42.25 617,148 +0.70(+1.68%)
Jul 26, 2004 41.86 41.88 41.32 41.55 1,003,998 -0.30(-0.72%)
Jul 23, 2004 42.12 42.35 41.65 41.85 853,990 -0.26(-0.63%)
Jul 22, 2004 41.10 42.16 40.66 42.12 961,840 +1.02(+2.47%)
Jul 21, 2004 42.39 42.54 41.09 41.10 1,034,075 -1.23(-2.92%)
Jul 20, 2004 40.87 42.36 40.39 42.33 1,936,516 +2.31(+5.77%)
Jul 19, 2004 41.72 42.38 39.65 40.02 4,902,200 -3.84(-8.76%)
Jul 16, 2004 44.37 44.46 43.86 43.86 635,647 -0.23(-0.52%)
Jul 15, 2004 45.09 45.13 43.93 44.09 679,441 -1.00(-2.22%)
Jul 14, 2004 45.46 45.77 44.88 45.09 270,065 -0.37(-0.82%)
Jul 13, 2004 45.92 46.08 45.37 45.46 347,208 -0.46(-0.99%)
Jul 12, 2004 45.96 46.02 45.11 45.92 449,899 +0.10(+0.21%)
Jul 09, 2004 45.81 46.24 45.61 45.82 385,088 +0.01(+0.02%)
Jul 08, 2004 46.30 46.34 45.63 45.81 511,060 -0.54(-1.17%)
Jul 07, 2004 46.86 47.07 46.22 46.35 750,796 -0.48(-1.02%)
Jul 06, 2004 47.73 47.73 46.80 46.83 490,673 -0.89(-1.87%)
Jul 02, 2004 47.62 47.78 47.31 47.72 258,109 +0.02(+0.03%)
Jul 01, 2004 48.21 48.34 47.19 47.70 384,585 -0.51(-1.05%)
Jun 30, 2004 48.21 48.21 47.48 48.21 507,536 -0.07(-0.15%)
Jun 29, 2004 47.97 48.37 47.64 48.29 363,065 +0.31(+0.65%)
Jun 28, 2004 48.59 48.59 47.90 47.97 379,173 -0.48(-0.99%)
Jun 25, 2004 48.05 48.90 47.95 48.46 448,766 +0.38(+0.78%)
Jun 24, 2004 47.77 48.23 47.66 48.08 344,440 +0.31(+0.65%)
Jun 23, 2004 46.80 47.83 46.78 47.77 283,656 +0.93(+1.98%)
Jun 22, 2004 46.67 46.96 46.37 46.84 436,055 +0.17(+0.36%)
Jun 21, 2004 46.97 47.27 46.59 46.67 400,567 -0.45(-0.96%)
Jun 18, 2004 46.51 47.12 46.51 47.12 576,122 +0.59(+1.28%)
Jun 17, 2004 46.67 46.67 45.90 46.53 771,057 -0.28(-0.59%)
Jun 16, 2004 46.93 47.20 46.49 46.80 371,748 -0.13(-0.27%)
Jun 15, 2004 47.78 48.13 46.84 46.93 549,443 -0.63(-1.33%)
Jun 14, 2004 48.09 48.09 47.20 47.56 391,632 -0.58(-1.21%)
Jun 10, 2004 47.97 48.22 47.69 48.14 433,539 +0.17(+0.36%)
Jun 09, 2004 48.42 48.42 47.74 47.97 274,973 -0.52(-1.08%)
Jun 08, 2004 48.41 48.65 47.84 48.49 364,575 -0.13(-0.27%)
Jun 07, 2004 47.41 48.66 47.41 48.63 475,697 +1.35(+2.86%)
Jun 04, 2004 46.62 47.55 46.56 47.27 401,322 +0.88(+1.90%)
Jun 03, 2004 47.07 47.07 46.19 46.40 424,729 -0.68(-1.44%)
Jun 02, 2004 46.71 47.24 46.10 47.07 511,060 +0.50(+1.07%)
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.