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 30, 2011 19.51 19.53 19.38 19.42 937,541 -0.09(-0.46%)
Dec 29, 2011 19.18 19.59 19.09 19.51 1,272,973 +0.47(+2.46%)
Dec 28, 2011 19.48 19.52 18.99 19.04 1,310,937 -0.37(-1.91%)
Dec 27, 2011 19.63 19.90 19.41 19.41 831,085 -0.33(-1.68%)
Dec 23, 2011 19.75 19.84 19.57 19.74 649,554 +0.32(+1.66%)
Dec 21, 2011 19.31 19.53 18.98 19.42 1,458,755 +0.09(+0.46%)
Dec 20, 2011 18.97 19.48 18.95 19.33 2,288,401 +0.80(+4.31%)
Dec 19, 2011 19.06 19.19 18.44 18.53 2,153,608 -0.45(-2.38%)
Dec 16, 2011 19.29 19.45 18.57 18.98 4,784,792 -0.15(-0.76%)
Dec 15, 2011 19.48 19.54 19.11 19.13 1,776,823 -0.04(-0.21%)
Dec 14, 2011 19.36 19.44 18.94 19.17 3,613,702 -0.46(-2.34%)
Dec 13, 2011 20.15 20.39 19.37 19.63 2,842,562 -0.74(-3.65%)
Dec 12, 2011 20.65 20.65 20.09 20.37 2,612,812 -0.65(-3.11%)
Dec 09, 2011 20.83 21.32 20.80 21.03 1,816,317 +0.43(+2.11%)
Dec 08, 2011 21.16 21.19 20.51 20.59 2,313,645 -0.82(-3.83%)
Dec 07, 2011 21.12 21.57 20.93 21.41 1,936,686 +0.09(+0.42%)
Dec 06, 2011 21.29 21.54 21.11 21.32 2,211,638 -0.10(-0.45%)
Dec 05, 2011 21.65 21.79 21.17 21.42 2,572,576 +0.27(+1.29%)
Dec 02, 2011 21.33 21.98 21.11 21.15 2,965,943 +0.08(+0.38%)
Dec 01, 2011 21.19 21.36 20.89 21.07 2,021,975 -0.29(-1.36%)
Nov 30, 2011 20.61 21.37 20.50 21.36 3,219,316 +1.60(+8.11%)
Nov 29, 2011 19.84 20.01 19.58 19.75 2,503,620 -0.08(-0.41%)
Nov 28, 2011 19.42 19.84 19.36 19.84 3,630,031 +1.07(+5.71%)
Nov 25, 2011 18.65 19.02 18.60 18.76 973,032 +0.12(+0.65%)
Nov 23, 2011 18.75 19.06 18.56 18.64 3,369,182 -0.31(-1.66%)
Nov 22, 2011 19.32 19.59 18.93 18.96 2,673,240 -0.43(-2.24%)
Nov 21, 2011 19.78 19.78 19.29 19.39 2,957,096 -0.76(-3.76%)
Nov 18, 2011 20.12 20.26 19.86 20.15 2,584,594 +0.16(+0.81%)
Nov 17, 2011 20.59 20.74 19.88 19.99 3,204,342 -0.58(-2.82%)
Nov 16, 2011 20.71 21.10 20.48 20.57 3,398,484 -0.44(-2.11%)
Nov 15, 2011 20.70 21.36 20.60 21.01 3,250,243 +0.24(+1.16%)
Nov 14, 2011 21.03 21.18 20.55 20.77 3,387,071 -0.45(-2.12%)
Nov 11, 2011 21.39 21.60 21.21 21.22 2,763,877 +0.26(+1.23%)
Nov 10, 2011 21.32 21.34 20.54 20.96 3,737,568 +0.10(+0.46%)
Nov 09, 2011 21.62 21.69 20.79 20.87 4,212,187 -1.51(-6.76%)
Nov 08, 2011 22.06 22.44 21.82 22.38 2,203,972 +0.59(+2.70%)
Nov 07, 2011 21.72 21.83 21.24 21.79 1,924,079 +0.11(+0.52%)
Nov 04, 2011 21.66 21.78 21.05 21.68 2,111,775 -0.09(-0.41%)
Nov 03, 2011 21.56 22.08 20.83 21.77 3,512,285 +0.52(+2.46%)
Nov 02, 2011 21.15 21.36 20.72 21.24 2,015,116 +0.68(+3.29%)
Nov 01, 2011 20.98 21.40 20.52 20.57 3,883,456 -1.57(-7.09%)
Oct 31, 2011 22.76 22.76 21.97 22.14 2,632,737 -1.27(-5.43%)
Oct 28, 2011 23.16 23.65 22.89 23.41 2,372,091 +0.06(+0.28%)
Oct 27, 2011 22.02 23.80 21.77 23.34 5,673,894 +1.63(+7.49%)
Oct 26, 2011 21.54 21.92 21.10 21.72 3,016,261 +0.63(+2.98%)
Oct 25, 2011 21.94 21.94 21.05 21.09 2,723,108 -1.14(-5.14%)
Oct 24, 2011 21.90 22.36 21.76 22.23 2,135,088 +0.53(+2.45%)
Oct 21, 2011 21.20 21.74 21.17 21.70 2,619,019 +0.77(+3.69%)
Oct 20, 2011 20.58 21.02 20.23 20.93 2,581,948 +0.38(+1.84%)
Oct 19, 2011 21.16 21.39 20.53 20.55 2,507,597 -0.54(-2.56%)
Oct 18, 2011 20.21 21.33 20.01 21.09 3,442,152 +1.01(+5.01%)
Oct 17, 2011 20.68 20.76 20.05 20.08 2,142,494 -0.74(-3.56%)
Oct 14, 2011 21.01 21.07 20.31 20.83 3,092,863 +0.20(+0.98%)
Oct 13, 2011 21.15 21.30 19.80 20.62 6,142,633 -1.01(-4.69%)
Oct 12, 2011 21.65 22.28 21.50 21.64 3,757,001 +0.06(+0.30%)
Oct 11, 2011 21.20 21.92 21.00 21.57 2,558,971 -0.28(-1.29%)
Oct 10, 2011 21.24 21.86 21.24 21.86 2,153,716 +1.15(+5.56%)
Oct 07, 2011 21.06 21.75 20.60 20.70 6,115,606 -0.64(-2.98%)
Oct 06, 2011 21.03 21.39 20.94 21.34 3,473,274 +0.64(+3.11%)
Oct 05, 2011 20.09 20.92 19.55 20.70 3,621,437 +0.61(+3.05%)
Oct 04, 2011 18.70 20.15 18.20 20.08 5,030,584 +1.10(+5.81%)
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.