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 (%)
Oct 30, 2009 24.43 24.43 22.86 23.13 3,233,564 -1.43(-5.82%)
Oct 29, 2009 23.85 24.62 23.64 24.56 2,998,943 +1.12(+4.78%)
Oct 28, 2009 24.15 24.31 23.39 23.44 2,928,651 -0.69(-2.86%)
Oct 27, 2009 25.24 25.50 24.07 24.13 3,643,999 -1.07(-4.26%)
Oct 26, 2009 25.95 26.57 25.17 25.21 5,885,553 -0.14(-0.56%)
Oct 23, 2009 25.65 25.69 25.27 25.35 4,986,192 +0.95(+3.87%)
Oct 22, 2009 25.42 25.49 23.85 24.40 6,035,409 -0.79(-3.15%)
Oct 21, 2009 25.43 26.28 25.13 25.20 3,619,098 -0.35(-1.37%)
Oct 20, 2009 25.47 25.63 25.36 25.55 2,171,427 -0.38(-1.47%)
Oct 19, 2009 26.19 26.29 25.37 25.93 2,614,114 -0.05(-0.18%)
Oct 16, 2009 26.17 26.26 25.71 25.98 2,686,876 -0.80(-3.00%)
Oct 15, 2009 26.41 26.78 25.93 26.78 2,679,765 +0.20(+0.75%)
Oct 14, 2009 24.95 26.74 24.93 26.58 4,897,735 +2.33(+9.60%)
Oct 13, 2009 24.67 24.89 24.24 24.25 1,953,861 -0.52(-2.09%)
Oct 12, 2009 25.06 25.41 24.64 24.77 2,005,828 -0.43(-1.70%)
Oct 09, 2009 25.13 25.20 24.91 25.20 1,828,598 +0.06(+0.22%)
Oct 08, 2009 24.83 25.35 24.83 25.14 2,287,251 +0.59(+2.40%)
Oct 07, 2009 24.34 25.03 24.15 24.55 1,822,380 +0.06(+0.23%)
Oct 06, 2009 24.42 24.74 24.10 24.50 2,151,519 +0.44(+1.82%)
Oct 05, 2009 22.97 24.12 22.91 24.06 2,491,792 +1.18(+5.18%)
Oct 02, 2009 22.63 23.35 22.56 22.88 2,174,669 -0.16(-0.69%)
Oct 01, 2009 24.52 24.66 22.98 23.04 4,439,529 -1.62(-6.57%)
Sep 30, 2009 25.15 25.22 24.07 24.66 5,842,348 -0.32(-1.27%)
Sep 29, 2009 24.38 25.19 24.33 24.98 4,089,666 +1.11(+4.66%)
Sep 28, 2009 23.01 24.28 22.96 23.86 2,573,430 +0.91(+3.98%)
Sep 25, 2009 22.57 23.20 22.06 22.95 4,898,352 -0.68(-2.86%)
Sep 24, 2009 24.76 24.76 23.44 23.62 3,307,040 -1.02(-4.13%)
Sep 23, 2009 25.02 25.40 24.63 24.64 2,423,237 -0.38(-1.52%)
Sep 22, 2009 25.36 25.63 24.91 25.02 4,465,923 -0.16(-0.63%)
Sep 21, 2009 25.62 25.62 25.17 25.18 2,206,732 -0.72(-2.79%)
Sep 18, 2009 25.73 26.10 25.67 25.90 2,765,191 +0.16(+0.62%)
Sep 17, 2009 25.81 26.29 25.52 25.75 3,183,299 +0.75(+3.02%)
Sep 16, 2009 25.04 25.83 24.75 24.99 5,482,576 +0.08(+0.32%)
Sep 15, 2009 24.01 24.98 23.83 24.91 4,753,217 +0.91(+3.77%)
Sep 14, 2009 22.49 24.05 22.49 24.01 3,448,750 +1.18(+5.15%)
Sep 11, 2009 23.25 23.25 22.58 22.83 2,069,925 -0.37(-1.58%)
Sep 10, 2009 22.54 23.27 22.23 23.20 2,782,458 +0.54(+2.38%)
Sep 09, 2009 21.91 22.73 21.61 22.65 2,506,588 +0.87(+3.98%)
Sep 08, 2009 22.19 22.21 21.70 21.79 3,273,949 -0.05(-0.22%)
Sep 04, 2009 21.88 21.93 21.51 21.84 1,026,795 +0.03(+0.15%)
Sep 03, 2009 21.44 21.82 21.38 21.80 2,173,139 +0.57(+2.69%)
Sep 02, 2009 21.17 21.53 20.88 21.23 3,101,871 -0.05(-0.22%)
Sep 01, 2009 22.65 22.79 21.22 21.28 3,745,696 -1.57(-6.88%)
Aug 31, 2009 22.70 22.91 22.45 22.85 2,421,953 -0.13(-0.55%)
Aug 28, 2009 23.27 23.51 22.65 22.98 1,718,597 -0.13(-0.55%)
Aug 27, 2009 23.05 23.18 22.61 23.11 1,635,766 +0.13(+0.55%)
Aug 26, 2009 22.77 23.11 22.58 22.98 2,046,188 +0.12(+0.52%)
Aug 25, 2009 22.61 22.93 22.41 22.86 2,052,080 +0.47(+2.09%)
Aug 24, 2009 23.00 23.04 22.27 22.39 1,544,497 -0.36(-1.57%)
Aug 21, 2009 22.61 22.90 22.51 22.75 2,664,288 +0.30(+1.34%)
Aug 20, 2009 22.16 22.50 21.96 22.45 2,577,648 +0.33(+1.47%)
Aug 19, 2009 21.71 22.14 21.57 22.12 6,983,103 +0.21(+0.98%)
Aug 18, 2009 21.46 22.05 21.46 21.91 2,652,244 +0.67(+3.13%)
Aug 17, 2009 21.36 21.57 21.02 21.24 2,790,707 -0.78(-3.53%)
Aug 14, 2009 22.53 22.61 21.56 22.02 2,044,567 -0.43(-1.91%)
Aug 13, 2009 22.33 22.45 21.84 22.45 2,523,425 +0.22(+1.00%)
Aug 12, 2009 21.18 22.45 21.06 22.23 3,037,464 +0.93(+4.37%)
Aug 11, 2009 21.88 22.14 21.18 21.30 2,540,119 -0.83(-3.74%)
Aug 10, 2009 22.58 22.69 21.85 22.12 2,140,798 -0.52(-2.32%)
Aug 07, 2009 22.69 23.20 22.31 22.65 2,906,210 +0.20(+0.88%)
Aug 06, 2009 22.66 22.92 22.12 22.45 3,353,953 +0.10(+0.46%)
Aug 05, 2009 22.15 22.61 22.07 22.34 2,899,601 +0.44(+2.00%)
Aug 04, 2009 21.63 22.34 21.57 21.91 4,409,919 +0.04(+0.18%)
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.