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 (%)
Feb 27, 2009 10.39 10.78 10.16 10.20 0 -0.58(-5.38%)
Feb 26, 2009 11.27 11.48 10.63 10.78 3,601,408 -0.14(-1.31%)
Feb 25, 2009 11.75 12.71 10.41 10.92 3,769,197 -0.41(-3.58%)
Feb 24, 2009 10.36 11.32 10.18 11.32 4,915,963 +1.10(+10.81%)
Feb 23, 2009 11.24 11.45 10.21 10.22 4,349,806 -0.82(-7.42%)
Feb 20, 2009 10.53 11.40 10.31 11.04 0 +0.04(+0.36%)
Feb 19, 2009 12.33 12.59 10.88 11.00 3,914,880 -0.77(-6.55%)
Feb 18, 2009 12.04 12.19 11.42 11.77 4,319,575 +0.13(+1.09%)
Feb 17, 2009 11.85 12.79 11.60 11.64 5,979,179 -1.15(-9.01%)
Feb 13, 2009 12.13 13.29 10.53 12.79 7,165,736 +0.48(+3.94%)
Feb 12, 2009 11.52 12.36 11.21 12.31 5,586,258 +0.40(+3.34%)
Feb 11, 2009 11.73 12.05 11.24 11.91 4,308,259 +0.33(+2.81%)
Feb 10, 2009 12.72 13.02 11.43 11.59 6,081,484 -1.44(-11.04%)
Feb 09, 2009 13.17 13.33 12.72 13.02 2,492,960 -0.04(-0.30%)
Feb 06, 2009 12.48 13.32 12.48 13.06 4,261,993 +0.56(+4.51%)
Feb 05, 2009 12.05 12.94 11.46 12.50 6,045,315 +0.29(+2.41%)
Feb 04, 2009 12.68 12.87 12.04 12.21 3,946,589 -0.37(-2.91%)
Feb 03, 2009 12.92 12.92 12.05 12.57 3,421,387 -0.14(-1.13%)
Feb 02, 2009 12.74 12.75 11.97 12.71 3,894,658 -0.05(-0.37%)
Jan 30, 2009 13.47 13.95 12.55 12.76 0 -0.55(-4.12%)
Jan 29, 2009 13.91 14.15 13.25 13.31 4,009,970 -1.01(-7.05%)
Jan 28, 2009 13.52 14.46 12.15 14.32 12,582,724 -1.13(-7.30%)
Jan 27, 2009 15.56 15.76 14.94 15.45 3,339,900 +0.37(+2.42%)
Jan 26, 2009 15.16 16.18 14.74 15.08 2,789,805 -0.07(-0.47%)
Jan 23, 2009 13.61 15.30 13.43 15.15 3,997,587 +0.85(+5.94%)
Jan 22, 2009 14.74 15.10 13.52 14.30 3,861,210 -0.99(-6.49%)
Jan 21, 2009 14.60 15.38 13.48 15.30 5,990,705 +1.52(+11.01%)
Jan 20, 2009 16.08 16.50 13.49 13.78 5,764,478 -2.96(-17.66%)
Jan 16, 2009 16.93 17.44 15.30 16.73 0 +0.29(+1.74%)
Jan 15, 2009 16.39 17.50 15.40 16.45 3,729,302 -0.17(-1.00%)
Jan 14, 2009 17.42 17.89 16.15 16.62 3,432,061 -1.28(-7.15%)
Jan 13, 2009 17.62 18.77 17.36 17.89 3,992,914 +0.00(+0.00%)
Jan 12, 2009 18.48 18.71 17.51 17.89 2,888,458 -0.67(-3.60%)
Jan 09, 2009 19.21 19.83 18.37 18.56 2,905,923 -0.58(-3.03%)
Jan 08, 2009 18.25 19.18 17.94 19.14 2,708,852 +0.78(+4.24%)
Jan 07, 2009 19.52 20.13 18.28 18.36 3,503,812 -1.78(-8.84%)
Jan 06, 2009 19.00 20.29 19.00 20.14 5,425,038 +1.42(+7.60%)
Jan 05, 2009 17.89 19.22 17.89 18.72 2,905,655 +0.64(+3.56%)
Jan 02, 2009 17.44 18.22 16.88 18.08 0 +0.67(+3.83%)
Jan 01, 2009 16.93 17.55 16.68 17.41 0 +0.00(+0.00%)
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%)
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.