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 (%)
May 31, 2007 81.05 81.35 80.23 80.28 1,336,483 +0.02(+0.02%)
May 30, 2007 79.78 80.26 79.34 80.26 1,342,901 +0.48(+0.61%)
May 29, 2007 79.46 80.16 79.02 79.78 863,806 +0.35(+0.44%)
May 25, 2007 79.72 80.06 79.28 79.43 796,856 -0.25(-0.32%)
May 24, 2007 81.25 81.65 79.61 79.68 1,359,135 -1.28(-1.58%)
May 23, 2007 80.85 81.85 80.83 80.96 1,288,759 +0.39(+0.48%)
May 22, 2007 78.08 80.83 79.10 80.57 1,352,591 +1.07(+1.35%)
May 21, 2007 78.87 80.15 78.50 79.50 1,250,413 +0.44(+0.55%)
May 18, 2007 78.25 79.34 78.07 79.06 1,395,299 +1.01(+1.29%)
May 17, 2007 77.64 78.34 77.64 78.06 1,166,465 +0.21(+0.28%)
May 16, 2007 78.41 78.51 77.59 77.84 1,338,549 -0.04(-0.05%)
May 15, 2007 79.10 79.54 77.63 77.88 1,904,048 -1.02(-1.29%)
May 14, 2007 79.61 80.36 78.72 78.90 1,614,610 -0.71(-0.89%)
May 11, 2007 78.43 79.92 77.88 79.61 1,589,257 +1.22(+1.55%)
May 10, 2007 81.05 81.23 78.39 78.39 2,690,009 -3.46(-4.22%)
May 09, 2007 84.07 84.07 80.42 81.85 3,498,832 -2.28(-2.71%)
May 08, 2007 82.78 84.15 81.95 84.13 1,405,698 +0.63(+0.75%)
May 07, 2007 83.82 84.38 83.31 83.50 1,118,140 -0.14(-0.17%)
May 04, 2007 83.62 84.52 82.52 83.64 1,507,759 +0.02(+0.03%)
May 03, 2007 81.53 83.83 81.53 83.62 2,635,338 +2.25(+2.76%)
May 02, 2007 78.19 81.40 77.94 81.37 1,724,943 +3.19(+4.08%)
May 01, 2007 77.63 79.26 77.30 78.18 1,271,228 -0.64(-0.81%)
Apr 30, 2007 78.91 80.10 78.20 78.82 953,660 -0.24(-0.30%)
Apr 27, 2007 79.49 79.81 78.71 79.06 693,536 -0.43(-0.54%)
Apr 26, 2007 79.62 80.04 78.76 79.49 943,592 -0.53(-0.67%)
Apr 25, 2007 77.83 80.45 77.36 80.02 2,310,027 +2.70(+3.49%)
Apr 24, 2007 77.73 79.42 76.86 77.32 1,704,875 -1.45(-1.84%)
Apr 23, 2007 79.47 79.99 78.70 78.76 661,267 -0.62(-0.78%)
Apr 20, 2007 79.30 80.34 78.67 79.38 1,898,510 +0.91(+1.16%)
Apr 19, 2007 78.43 78.72 77.60 78.47 955,673 -0.41(-0.51%)
Apr 18, 2007 78.35 79.64 78.19 78.87 956,394 +0.33(+0.41%)
Apr 17, 2007 78.31 79.20 78.01 78.55 988,141 +0.42(+0.54%)
Apr 16, 2007 76.05 78.30 75.94 78.13 1,555,203 +2.25(+2.96%)
Apr 13, 2007 74.71 75.89 74.47 75.88 1,124,850 +1.03(+1.38%)
Apr 12, 2007 74.81 74.92 73.76 74.85 1,352,339 +0.03(+0.04%)
Apr 11, 2007 76.09 76.09 74.47 74.81 1,629,200 -1.28(-1.68%)
Apr 10, 2007 76.36 76.62 75.85 76.09 659,306 -0.44(-0.58%)
Apr 09, 2007 77.09 77.09 76.24 76.54 551,819 -0.51(-0.66%)
Apr 05, 2007 76.20 77.13 75.89 77.05 869,720 +0.47(+0.61%)
Apr 04, 2007 76.36 76.90 76.05 76.58 640,992 +0.21(+0.28%)
Apr 03, 2007 75.01 76.50 74.85 76.36 1,017,850 +1.51(+2.02%)
Apr 02, 2007 75.26 75.26 74.22 74.85 1,034,453 -0.01(-0.01%)
Mar 30, 2007 75.31 76.14 74.38 74.86 941,075 -0.45(-0.60%)
Mar 29, 2007 76.01 76.67 74.58 75.31 857,790 -0.06(-0.07%)
Mar 28, 2007 75.92 76.21 74.98 75.37 1,107,947 -0.54(-0.71%)
Mar 27, 2007 76.32 76.66 75.85 75.91 1,021,557 -0.41(-0.54%)
Mar 26, 2007 76.63 77.08 75.49 76.32 1,223,096 -0.30(-0.39%)
Mar 23, 2007 75.63 76.78 75.63 76.63 1,529,002 +0.81(+1.07%)
Mar 22, 2007 76.86 77.28 75.69 75.81 1,556,493 -1.29(-1.67%)
Mar 21, 2007 75.16 77.48 75.16 77.10 1,800,728 +2.42(+3.23%)
Mar 20, 2007 74.90 75.66 74.56 74.69 1,213,025 -0.37(-0.50%)
Mar 19, 2007 75.49 75.70 74.03 75.06 1,875,607 -0.08(-0.11%)
Mar 16, 2007 76.76 76.77 74.71 75.14 2,627,284 -2.02(-2.62%)
Mar 15, 2007 77.03 77.83 76.59 77.16 866,071 +0.12(+0.15%)
Mar 14, 2007 76.60 77.04 75.10 77.04 2,395,728 +0.99(+1.30%)
Mar 13, 2007 80.01 79.56 75.56 76.05 2,233,764 -3.96(-4.95%)
Mar 12, 2007 78.57 80.15 78.46 80.01 968,761 +0.96(+1.22%)
Mar 09, 2007 80.23 80.80 78.78 79.05 970,020 -0.48(-0.60%)
Mar 08, 2007 79.34 80.56 79.17 79.53 1,116,378 +1.04(+1.33%)
Mar 07, 2007 78.88 79.80 78.35 78.48 982,352 -0.40(-0.50%)
Mar 06, 2007 77.87 79.08 77.63 78.88 1,492,406 +1.76(+2.28%)
Mar 05, 2007 78.91 79.46 77.00 77.13 1,808,279 -1.88(-2.38%)
Mar 02, 2007 80.96 81.94 79.01 79.01 1,698,038 -1.95(-2.40%)
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.