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 (%)
Jan 29, 2010 21.22 21.53 20.37 20.49 3,694,348 -0.60(-2.83%)
Jan 28, 2010 21.63 21.69 20.71 21.08 3,484,740 -0.37(-1.74%)
Jan 27, 2010 21.73 21.91 20.91 21.45 5,256,358 -0.34(-1.57%)
Jan 26, 2010 21.70 22.18 21.56 21.80 3,440,302 -0.07(-0.33%)
Jan 25, 2010 21.74 22.13 21.55 21.87 3,515,712 +0.42(+1.96%)
Jan 22, 2010 22.44 22.49 21.22 21.45 8,037,945 -1.06(-4.70%)
Jan 21, 2010 23.95 24.02 22.49 22.50 11,167,603 -2.47(-9.90%)
Jan 20, 2010 24.45 25.11 24.01 24.98 4,407,592 +0.51(+2.08%)
Jan 19, 2010 24.31 24.62 24.11 24.47 2,073,030 +0.26(+1.08%)
Jan 15, 2010 24.21 24.20 24.20 24.20 2,312,795 -0.03(-0.13%)
Jan 14, 2010 24.62 24.63 24.13 24.24 2,633,457 -0.34(-1.39%)
Jan 13, 2010 24.62 24.72 24.30 24.58 2,243,036 +0.12(+0.49%)
Jan 12, 2010 24.97 25.39 24.41 24.46 3,494,302 -0.61(-2.44%)
Jan 11, 2010 24.62 25.28 24.47 25.07 3,628,414 +0.62(+2.53%)
Jan 08, 2010 24.20 24.58 24.09 24.45 2,255,720 +0.20(+0.82%)
Jan 07, 2010 24.40 24.63 24.10 24.25 2,613,572 -0.22(-0.91%)
Jan 06, 2010 23.99 24.52 23.78 24.47 2,383,119 +0.51(+2.12%)
Jan 05, 2010 24.05 24.05 23.64 23.97 2,648,698 -0.07(-0.30%)
Jan 04, 2010 24.13 24.42 23.93 24.04 3,341,018 +0.07(+0.30%)
Dec 31, 2009 24.00 23.97 23.97 23.97 2,778,677 +0.05(+0.20%)
Dec 30, 2009 24.02 24.12 23.87 23.92 1,607,610 -0.17(-0.73%)
Dec 29, 2009 24.05 24.19 23.93 24.09 2,075,754 +0.17(+0.70%)
Dec 28, 2009 24.19 24.19 23.90 23.93 1,538,017 -0.22(-0.92%)
Dec 24, 2009 23.79 24.21 23.78 24.15 569,158 +0.36(+1.50%)
Dec 23, 2009 23.68 23.89 23.64 23.79 1,626,860 +0.17(+0.74%)
Dec 22, 2009 23.46 23.81 23.36 23.62 3,792,117 +0.21(+0.88%)
Dec 21, 2009 22.96 23.41 22.93 23.41 1,649,575 +0.51(+2.22%)
Dec 18, 2009 22.80 22.95 22.42 22.90 2,761,972 +0.17(+0.77%)
Dec 17, 2009 22.48 22.76 22.19 22.73 3,217,994 -0.02(-0.09%)
Dec 16, 2009 22.44 22.84 22.25 22.75 3,772,941 +0.40(+1.80%)
Dec 15, 2009 22.17 22.38 21.98 22.34 2,954,376 +0.10(+0.46%)
Dec 14, 2009 21.98 22.28 21.89 22.24 2,100,083 +0.35(+1.60%)
Dec 11, 2009 21.68 21.92 21.65 21.89 4,052,928 +0.35(+1.62%)
Dec 10, 2009 22.21 22.23 21.45 21.54 5,216,929 -0.62(-2.80%)
Dec 09, 2009 22.89 22.97 22.16 22.16 3,396,668 -0.72(-3.13%)
Dec 08, 2009 22.89 23.12 22.66 22.88 1,445,899 -0.18(-0.79%)
Dec 07, 2009 22.95 23.29 22.79 23.06 2,998,552 +0.02(+0.10%)
Dec 04, 2009 23.17 23.35 22.62 23.04 3,259,910 +0.22(+0.98%)
Dec 03, 2009 23.15 23.27 22.73 22.81 2,562,326 -0.14(-0.62%)
Dec 02, 2009 22.66 23.07 22.50 22.96 2,883,092 +0.29(+1.26%)
Dec 01, 2009 22.69 22.89 22.27 22.67 3,419,855 +0.19(+0.85%)
Nov 30, 2009 22.34 22.54 22.11 22.48 3,153,780 +0.15(+0.68%)
Nov 27, 2009 22.37 22.77 21.80 22.33 1,177,187 -0.83(-3.60%)
Nov 25, 2009 23.16 23.27 23.06 23.16 1,622,533 +0.06(+0.24%)
Nov 24, 2009 23.25 23.26 22.67 23.11 2,620,268 -0.03(-0.14%)
Nov 23, 2009 23.72 23.74 22.93 23.14 2,884,305 -0.33(-1.39%)
Nov 20, 2009 23.20 23.53 23.08 23.47 2,366,572 +0.06(+0.27%)
Nov 19, 2009 23.84 23.97 23.28 23.40 2,646,514 -0.60(-2.48%)
Nov 18, 2009 24.80 24.82 23.93 24.00 2,457,921 -0.87(-3.51%)
Nov 17, 2009 24.84 25.01 24.68 24.87 1,364,325 -0.09(-0.35%)
Nov 16, 2009 24.67 25.21 24.67 24.96 2,102,195 +0.51(+2.08%)
Nov 13, 2009 24.94 24.94 24.30 24.45 2,955,461 -0.67(-2.66%)
Nov 12, 2009 24.70 25.17 24.64 25.12 3,541,908 +0.28(+1.12%)
Nov 11, 2009 25.34 25.53 24.74 24.84 2,764,995 -0.25(-0.98%)
Nov 10, 2009 25.01 25.25 24.70 25.09 1,660,961 -0.02(-0.10%)
Nov 09, 2009 24.36 25.11 24.26 25.11 2,826,694 +1.11(+4.64%)
Nov 06, 2009 23.58 24.09 23.44 24.00 2,133,919 +0.07(+0.30%)
Nov 05, 2009 23.28 24.16 23.22 23.93 3,378,627 +0.85(+3.68%)
Nov 04, 2009 23.00 23.78 22.91 23.08 3,372,774 +0.27(+1.18%)
Nov 03, 2009 22.68 22.90 22.17 22.81 2,712,582 -0.17(-0.73%)
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.