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 (%)
Dec 31, 2008 16.93 17.55 16.68 17.41 1,898,538 +0.50(+2.96%)
Dec 30, 2008 15.89 16.99 15.70 16.91 2,114,134 +1.09(+6.88%)
Dec 29, 2008 15.84 15.94 15.10 15.82 1,380,845 -0.07(-0.45%)
Dec 26, 2008 16.54 16.54 15.46 15.89 908,184 -0.04(-0.25%)
Dec 24, 2008 15.81 15.93 15.20 15.93 929,824 +0.55(+3.56%)
Dec 23, 2008 16.42 16.60 15.22 15.38 2,380,880 -0.79(-4.91%)
Dec 22, 2008 17.04 17.11 15.76 16.18 2,704,110 -0.83(-4.90%)
Dec 19, 2008 17.03 17.40 16.57 17.01 3,996,433 +0.17(+0.99%)
Dec 18, 2008 16.69 17.03 16.37 16.85 4,744,695 +0.27(+1.63%)
Dec 17, 2008 16.46 17.03 16.21 16.58 4,316,677 -0.43(-2.52%)
Dec 16, 2008 15.61 17.27 15.29 17.00 4,923,613 +1.78(+11.69%)
Dec 15, 2008 15.80 15.88 14.92 15.22 3,176,577 -0.60(-3.82%)
Dec 12, 2008 14.83 16.17 14.69 15.83 7,607,681 +1.39(+9.63%)
Dec 11, 2008 15.80 16.19 14.20 14.44 4,744,234 -1.38(-8.74%)
Dec 10, 2008 14.86 15.89 14.50 15.82 5,496,724 +1.08(+7.33%)
Dec 09, 2008 15.67 15.84 14.59 14.74 4,815,137 -0.61(-3.99%)
Dec 08, 2008 15.00 15.69 14.57 15.35 5,565,565 +0.93(+6.45%)
Dec 05, 2008 12.86 14.42 12.22 14.42 5,797,539 +1.35(+10.33%)
Dec 04, 2008 13.06 14.33 12.76 13.07 4,446,301 -0.34(-2.55%)
Dec 03, 2008 12.55 13.56 12.32 13.41 4,730,166 -0.10(-0.71%)
Dec 02, 2008 12.36 13.71 11.92 13.51 7,401,924 +1.65(+13.94%)
Dec 01, 2008 13.81 13.84 11.85 11.86 4,608,307 -2.46(-17.20%)
Nov 28, 2008 13.88 14.40 13.55 14.32 1,564,640 +0.41(+2.97%)
Nov 26, 2008 12.55 14.57 12.09 13.91 6,059,214 +1.09(+8.49%)
Nov 25, 2008 12.24 13.10 11.83 12.82 9,249,162 -0.33(-2.48%)
Nov 24, 2008 11.83 13.17 11.16 13.14 5,714,743 +1.99(+17.89%)
Nov 21, 2008 11.02 11.29 9.488 11.15 8,155,019 +0.82(+7.92%)
Nov 20, 2008 10.98 11.79 10.01 10.33 9,994,540 -0.79(-7.14%)
Nov 19, 2008 12.86 12.86 10.97 11.12 8,162,670 -1.75(-13.58%)
Nov 18, 2008 12.25 12.87 11.51 12.87 6,407,118 +0.67(+5.47%)
Nov 17, 2008 12.31 13.01 11.78 12.21 4,128,425 -0.23(-1.85%)
Nov 14, 2008 13.68 14.53 12.31 12.44 0 -1.80(-12.67%)
Nov 13, 2008 12.71 14.32 11.58 14.24 7,866,642 +1.70(+13.56%)
Nov 12, 2008 13.87 14.36 12.40 12.54 5,778,706 -2.28(-15.39%)
Nov 11, 2008 13.43 15.14 13.06 14.82 7,908,526 +1.00(+7.25%)
Nov 10, 2008 14.72 14.79 12.63 13.82 4,252,877 -0.62(-4.29%)
Nov 07, 2008 15.34 15.47 13.84 14.44 3,926,620 -0.75(-4.92%)
Nov 06, 2008 15.02 16.23 14.74 15.19 4,770,600 -0.27(-1.75%)
Nov 05, 2008 16.18 16.81 15.38 15.46 3,667,058 -1.13(-6.80%)
Nov 04, 2008 17.29 17.51 16.08 16.58 5,352,370 +0.14(+0.82%)
Nov 03, 2008 18.01 18.28 16.05 16.45 3,902,427 -1.18(-6.71%)
Oct 31, 2008 16.35 17.94 15.80 17.63 4,950,184 +1.14(+6.89%)
Oct 30, 2008 14.79 17.47 13.55 16.50 8,383,686 +3.05(+22.70%)
Oct 29, 2008 11.14 14.94 11.14 13.45 13,958,793 +3.13(+30.35%)
Oct 28, 2008 11.46 12.75 8.812 10.31 10,611,211 -0.73(-6.62%)
Oct 27, 2008 12.39 12.74 10.80 11.05 5,137,374 -1.49(-11.91%)
Oct 24, 2008 10.88 13.00 10.47 12.54 4,836,964 +0.10(+0.77%)
Oct 23, 2008 13.90 14.05 10.89 12.44 9,193,155 -1.49(-10.67%)
Oct 22, 2008 15.98 16.57 13.43 13.93 4,518,354 -2.59(-15.68%)
Oct 21, 2008 17.88 18.20 16.36 16.52 2,908,762 -1.47(-8.17%)
Oct 20, 2008 17.71 18.12 17.31 17.99 2,804,383 +0.54(+3.10%)
Oct 17, 2008 16.50 18.49 15.13 17.45 3,428,540 +0.57(+3.39%)
Oct 16, 2008 17.19 17.19 15.19 16.88 5,796,799 +0.66(+4.07%)
Oct 15, 2008 17.96 18.63 16.08 16.22 3,528,947 -2.88(-15.10%)
Oct 14, 2008 19.21 20.26 18.16 19.10 5,533,271 +0.56(+3.04%)
Oct 13, 2008 18.05 18.54 15.53 18.54 5,352,460 +3.35(+22.02%)
Oct 10, 2008 14.49 16.02 11.92 15.19 0 +0.10(+0.63%)
Oct 09, 2008 20.13 20.98 14.21 15.10 7,349,749 -4.97(-24.75%)
Oct 08, 2008 21.97 23.78 18.85 20.06 5,285,401 -2.99(-12.96%)
Oct 07, 2008 27.17 27.56 23.05 23.05 3,464,041 -4.04(-14.93%)
Oct 06, 2008 25.86 29.16 23.42 27.10 3,230,900 +0.08(+0.29%)
Oct 03, 2008 27.68 29.58 25.97 27.02 0 -0.14(-0.50%)
Oct 02, 2008 28.22 28.56 26.68 27.15 2,638,511 -1.37(-4.82%)
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.