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 (%)
Jun 29, 2007 97.50 100.73 97.50 98.38 1,352,000 -2.02(-2.01%)
Jun 28, 2007 100.25 100.90 99.68 100.40 1,169,129 +0.40(+0.40%)
Jun 27, 2007 99.63 100.17 97.21 100.00 1,562,070 +0.87(+0.88%)
Jun 26, 2007 97.05 100.03 95.88 99.13 3,361,543 +2.39(+2.47%)
Jun 25, 2007 97.25 98.14 96.07 96.74 1,016,600 -1.01(-1.03%)
Jun 22, 2007 97.90 98.95 97.16 97.75 960,080 -0.85(-0.86%)
Jun 21, 2007 99.40 99.57 97.87 98.60 1,646,100 -0.80(-0.80%)
Jun 20, 2007 102.00 102.20 99.40 99.40 1,750,300 -1.09(-1.08%)
Jun 19, 2007 100.80 100.99 100.20 100.49 712,500 -0.06(-0.06%)
Jun 18, 2007 103.09 103.09 100.11 100.55 937,700 +0.36(+0.36%)
Jun 15, 2007 99.63 100.30 99.50 100.19 1,163,600 +0.79(+0.79%)
Jun 14, 2007 98.75 99.65 98.67 99.40 1,268,000 +0.40(+0.40%)
Jun 13, 2007 98.65 99.19 98.40 99.00 1,186,800 +1.05(+1.07%)
Jun 12, 2007 98.25 98.92 97.84 97.95 1,266,500 -1.23(-1.24%)
Jun 11, 2007 98.73 99.58 98.62 99.18 907,000 +0.45(+0.46%)
Jun 08, 2007 96.84 98.73 96.75 98.73 994,027 +1.65(+1.70%)
Jun 07, 2007 98.90 98.91 97.08 97.08 1,195,394 -1.82(-1.84%)
Jun 06, 2007 100.78 100.78 98.36 98.90 1,051,350 -0.30(-0.30%)
Jun 05, 2007 99.50 99.80 99.00 99.20 1,024,200 -0.81(-0.81%)
Jun 04, 2007 101.45 101.74 99.52 100.01 798,200 +0.06(+0.06%)
Jun 01, 2007 101.23 101.80 99.93 99.95 1,191,300 -1.08(-1.07%)
May 31, 2007 102.00 102.38 100.97 101.03 1,062,000 +0.02(+0.02%)
May 30, 2007 100.40 101.01 99.84 101.01 1,067,100 +0.61(+0.61%)
May 29, 2007 100.00 100.88 99.44 100.40 686,400 +0.44(+0.44%)
May 25, 2007 100.32 100.75 99.77 99.96 633,200 -0.32(-0.32%)
May 24, 2007 102.25 102.75 100.19 100.28 1,080,000 -1.61(-1.58%)
May 23, 2007 101.75 103.01 101.72 101.89 1,024,078 +0.49(+0.48%)
May 22, 2007 98.26 101.72 99.54 101.40 1,074,800 +1.35(+1.35%)
May 21, 2007 99.25 100.86 98.79 100.05 993,607 +0.55(+0.55%)
May 18, 2007 98.48 99.85 98.25 99.50 1,108,737 +1.27(+1.29%)
May 17, 2007 97.71 98.59 97.71 98.23 926,900 +0.27(+0.28%)
May 16, 2007 98.68 98.80 97.64 97.96 1,063,642 -0.05(-0.05%)
May 15, 2007 99.54 100.10 97.69 98.01 1,513,000 -1.28(-1.29%)
May 14, 2007 100.18 101.13 99.07 99.29 1,283,006 -0.89(-0.89%)
May 11, 2007 98.70 100.58 98.01 100.18 1,262,860 +1.53(+1.55%)
May 10, 2007 102.00 102.23 98.65 98.65 2,137,543 -4.35(-4.22%)
May 09, 2007 105.80 105.80 101.20 103.00 2,780,252 -2.87(-2.71%)
May 08, 2007 104.18 105.90 103.13 105.87 1,117,000 +0.79(+0.75%)
May 07, 2007 105.48 106.19 104.84 105.08 888,500 -0.18(-0.17%)
May 04, 2007 105.23 106.36 103.85 105.26 1,198,100 +0.03(+0.03%)
May 03, 2007 102.60 105.50 102.60 105.23 2,094,100 +2.83(+2.76%)
May 02, 2007 98.40 102.44 98.08 102.40 1,370,679 +4.01(+4.08%)
May 01, 2007 97.69 99.75 97.28 98.39 1,010,147 -0.80(-0.81%)
Apr 30, 2007 99.31 100.80 98.41 99.19 757,800 -0.30(-0.30%)
Apr 27, 2007 100.04 100.44 99.05 99.49 551,100 -0.54(-0.54%)
Apr 26, 2007 100.20 100.73 99.11 100.03 749,800 -0.67(-0.67%)
Apr 25, 2007 97.95 101.24 97.35 100.70 1,835,600 +3.40(+3.49%)
Apr 24, 2007 97.82 99.95 96.73 97.30 1,354,733 -1.82(-1.84%)
Apr 23, 2007 100.01 100.67 99.04 99.12 525,458 -0.78(-0.78%)
Apr 20, 2007 99.80 101.11 99.00 99.90 1,508,600 +1.15(+1.16%)
Apr 19, 2007 98.70 99.07 97.66 98.75 759,400 -0.51(-0.51%)
Apr 18, 2007 98.60 100.22 98.40 99.26 759,973 +0.41(+0.41%)
Apr 17, 2007 98.55 99.67 98.17 98.85 785,200 +0.53(+0.54%)
Apr 16, 2007 95.70 98.54 95.57 98.32 1,235,800 +2.83(+2.96%)
Apr 13, 2007 94.02 95.50 93.72 95.49 893,832 +1.30(+1.38%)
Apr 12, 2007 94.15 94.28 92.82 94.19 1,074,600 +0.04(+0.04%)
Apr 11, 2007 95.75 95.75 93.72 94.15 1,294,600 -1.61(-1.68%)
Apr 10, 2007 96.10 96.42 95.46 95.76 523,900 -0.56(-0.58%)
Apr 09, 2007 97.01 97.01 95.94 96.32 438,488 -0.64(-0.66%)
Apr 05, 2007 95.89 97.07 95.51 96.96 691,100 +0.59(+0.61%)
Apr 04, 2007 96.10 96.77 95.70 96.37 509,347 +0.27(+0.28%)
Apr 03, 2007 94.40 96.27 94.20 96.10 808,807 +1.90(+2.02%)
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.