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 30, 2008 44.10 44.18 43.36 43.57 2,809,142 -0.54(-1.22%)
Jun 27, 2008 45.50 46.05 43.45 44.11 3,614,686 -1.49(-3.27%)
Jun 26, 2008 47.74 47.74 45.38 45.60 2,893,425 -2.78(-5.75%)
Jun 25, 2008 48.74 49.72 48.03 48.38 2,350,234 -0.20(-0.41%)
Jun 24, 2008 48.45 49.18 47.27 48.58 2,757,436 +0.04(+0.08%)
Jun 23, 2008 50.75 50.85 48.31 48.54 2,671,835 -2.11(-4.17%)
Jun 20, 2008 50.80 52.09 50.39 50.65 3,680,438 -0.75(-1.46%)
Jun 19, 2008 52.27 52.50 49.79 51.40 3,033,664 -1.00(-1.91%)
Jun 18, 2008 51.50 52.81 51.09 52.40 1,733,756 +0.47(+0.91%)
Jun 17, 2008 54.30 54.45 51.82 51.93 1,707,286 -2.07(-3.83%)
Jun 16, 2008 53.10 54.41 52.65 54.00 1,259,749 +0.49(+0.92%)
Jun 13, 2008 51.90 53.51 51.86 53.51 2,034,024 +1.63(+3.14%)
Jun 12, 2008 51.09 52.91 51.09 51.88 2,364,102 +1.13(+2.23%)
Jun 11, 2008 52.27 52.55 50.65 50.75 2,883,160 -1.72(-3.28%)
Jun 10, 2008 52.78 53.50 51.27 52.47 2,270,005 +0.60(+1.16%)
Jun 09, 2008 53.38 53.42 51.10 51.87 2,144,195 -1.05(-1.98%)
Jun 06, 2008 54.09 54.80 52.92 52.92 2,750,277 -1.59(-2.92%)
Jun 05, 2008 53.20 54.54 53.16 54.51 1,761,583 +1.30(+2.44%)
Jun 04, 2008 52.92 54.17 52.58 53.21 2,345,550 -0.09(-0.17%)
Jun 03, 2008 52.98 53.91 52.31 53.30 1,857,259 +0.42(+0.79%)
Jun 02, 2008 53.69 53.93 52.20 52.88 1,929,043 -0.93(-1.73%)
May 30, 2008 54.16 54.48 53.70 53.81 1,487,095 -0.32(-0.59%)
May 29, 2008 53.26 55.06 52.77 54.13 1,901,881 +1.05(+1.98%)
May 28, 2008 53.68 53.92 52.35 53.08 2,524,348 -0.58(-1.08%)
May 27, 2008 52.80 53.83 52.50 53.66 1,941,169 +0.90(+1.71%)
May 26, 2008 53.85 53.98 52.65 52.76 0 +0.00(+0.00%)
May 23, 2008 53.85 53.98 52.65 52.76 1,643,976 -1.31(-2.42%)
May 22, 2008 53.69 54.77 53.32 54.07 1,639,275 +0.52(+0.97%)
May 21, 2008 55.35 55.67 53.28 53.55 1,628,076 -1.81(-3.27%)
May 20, 2008 55.80 55.80 54.80 55.36 2,384,650 -0.49(-0.88%)
May 19, 2008 56.87 57.14 55.66 55.85 1,506,995 -0.76(-1.34%)
May 16, 2008 57.15 57.63 56.27 56.61 2,095,191 -0.33(-0.58%)
May 15, 2008 55.51 57.12 55.51 56.94 2,101,626 +1.19(+2.13%)
May 14, 2008 55.70 56.32 55.34 55.75 2,269,683 +0.41(+0.74%)
May 13, 2008 56.12 56.17 55.14 55.34 2,578,268 -0.52(-0.93%)
May 12, 2008 55.40 56.00 54.98 55.86 2,652,371 +0.77(+1.40%)
May 09, 2008 54.30 55.80 53.91 55.09 4,279,959 +0.11(+0.20%)
May 08, 2008 56.36 56.36 54.41 54.98 5,389,644 -1.03(-1.84%)
May 07, 2008 56.89 57.38 55.71 56.01 13,693,664 -0.29(-0.52%)
May 06, 2008 60.05 60.05 56.30 56.30 7,520,555 -6.46(-10.29%)
May 05, 2008 64.59 64.59 61.83 62.76 2,109,504 -2.11(-3.25%)
May 02, 2008 63.73 65.52 63.02 64.87 1,994,506 +2.77(+4.46%)
May 01, 2008 60.76 62.29 60.17 62.10 2,260,061 +1.82(+3.02%)
Apr 30, 2008 61.64 61.88 60.17 60.28 1,280,740 -1.11(-1.81%)
Apr 29, 2008 61.68 62.00 60.69 61.39 1,085,442 -0.26(-0.42%)
Apr 28, 2008 62.44 62.90 61.52 61.65 1,267,399 -0.24(-0.39%)
Apr 25, 2008 62.09 62.74 60.31 61.89 947,983 +0.23(+0.37%)
Apr 24, 2008 59.24 62.13 59.12 61.66 1,396,799 +2.66(+4.51%)
Apr 23, 2008 58.71 59.25 57.76 59.00 1,164,381 +0.93(+1.60%)
Apr 22, 2008 58.60 58.83 57.82 58.07 1,343,198 -0.28(-0.48%)
Apr 21, 2008 58.40 58.58 57.86 58.35 941,221 -0.30(-0.51%)
Apr 18, 2008 57.54 59.53 57.50 58.65 2,902,494 +1.78(+3.13%)
Apr 17, 2008 57.57 57.70 55.91 56.87 2,712,952 -0.99(-1.71%)
Apr 16, 2008 56.20 57.91 55.89 57.86 2,297,636 +2.25(+4.05%)
Apr 15, 2008 55.40 55.94 54.64 55.61 1,378,766 +0.47(+0.85%)
Apr 14, 2008 56.18 56.20 55.00 55.14 1,130,600 -0.98(-1.75%)
Apr 11, 2008 56.61 57.88 55.89 56.12 1,162,314 -1.59(-2.76%)
Apr 10, 2008 57.11 58.66 56.90 57.71 993,349 +0.47(+0.82%)
Apr 09, 2008 58.84 58.84 57.21 57.24 1,057,105 -1.61(-2.74%)
Apr 08, 2008 59.86 59.99 58.36 58.85 1,270,446 -1.28(-2.13%)
Apr 07, 2008 60.10 61.01 58.98 60.13 1,274,930 +0.89(+1.50%)
Apr 04, 2008 59.42 60.28 58.26 59.24 1,167,911 -0.17(-0.29%)
Apr 03, 2008 58.64 59.97 57.96 59.41 1,211,399 +0.61(+1.04%)
Apr 02, 2008 59.54 59.90 57.88 58.80 1,899,740 +0.13(+0.22%)
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.