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 (%)
Jul 31, 2012 19.84 20.15 19.63 19.94 3,843,090 -0.20(-1.01%)
Jul 30, 2012 20.03 20.30 19.54 20.15 2,590,811 -0.07(-0.36%)
Jul 27, 2012 20.39 20.49 18.96 20.22 6,490,571 -0.22(-1.07%)
Jul 26, 2012 20.63 20.78 20.09 20.44 1,884,143 +0.29(+1.45%)
Jul 25, 2012 20.42 20.58 20.11 20.15 2,228,986 -0.30(-1.47%)
Jul 24, 2012 20.53 20.57 19.97 20.45 2,252,046 -0.11(-0.55%)
Jul 23, 2012 20.39 20.72 20.17 20.56 1,076,808 -0.27(-1.29%)
Jul 20, 2012 21.12 21.24 20.78 20.83 1,342,665 -0.40(-1.88%)
Jul 19, 2012 21.61 21.71 21.11 21.23 1,944,236 -0.39(-1.81%)
Jul 18, 2012 21.39 21.72 21.34 21.62 1,339,635 +0.09(+0.42%)
Jul 17, 2012 21.46 21.54 21.04 21.53 781,042 +0.18(+0.84%)
Jul 16, 2012 21.63 21.66 21.13 21.35 1,563,400 -0.41(-1.87%)
Jul 13, 2012 21.24 21.80 21.12 21.76 928,542 +0.64(+3.04%)
Jul 12, 2012 21.15 21.32 20.92 21.11 1,900,731 -0.12(-0.57%)
Jul 11, 2012 21.02 21.51 20.96 21.24 1,861,075 +0.20(+0.93%)
Jul 10, 2012 21.44 21.62 20.89 21.04 1,510,350 -0.27(-1.26%)
Jul 09, 2012 21.37 21.44 20.98 21.31 1,284,733 -0.10(-0.46%)
Jul 06, 2012 21.23 21.51 21.23 21.41 1,047,045 -0.20(-0.90%)
Jul 05, 2012 21.71 21.89 21.48 21.60 1,164,171 -0.27(-1.23%)
Jul 03, 2012 21.65 21.96 21.60 21.87 604,279 +0.20(+0.94%)
Jul 02, 2012 21.47 21.76 21.47 21.67 1,495,490 +0.22(+1.02%)
Jun 29, 2012 21.00 21.45 20.89 21.45 2,169,092 +0.99(+4.85%)
Jun 28, 2012 20.08 20.48 20.00 20.45 1,231,997 +0.15(+0.72%)
Jun 27, 2012 20.05 20.45 19.93 20.31 1,266,924 +0.33(+1.63%)
Jun 26, 2012 19.95 20.10 19.77 19.98 1,439,124 +0.12(+0.61%)
Jun 25, 2012 20.04 20.10 19.76 19.86 1,439,922 -0.60(-2.94%)
Jun 22, 2012 20.32 20.48 20.15 20.46 2,815,368 +0.32(+1.57%)
Jun 21, 2012 20.93 20.99 20.06 20.15 1,740,462 -0.69(-3.32%)
Jun 20, 2012 21.02 21.23 20.67 20.84 1,491,126 -0.19(-0.89%)
Jun 19, 2012 20.86 21.17 20.79 21.02 1,528,243 +0.33(+1.57%)
Jun 18, 2012 20.56 20.83 20.43 20.70 1,233,930 -0.01(-0.04%)
Jun 15, 2012 20.37 20.80 20.32 20.71 2,589,902 +0.41(+2.04%)
Jun 14, 2012 20.45 20.52 20.15 20.29 2,835,228 -0.14(-0.68%)
Jun 13, 2012 20.54 20.70 20.34 20.43 1,266,796 -0.26(-1.26%)
Jun 12, 2012 20.28 20.84 20.25 20.69 3,283,141 +0.54(+2.66%)
Jun 11, 2012 21.09 21.11 20.13 20.15 3,120,823 -0.67(-3.20%)
Jun 08, 2012 20.69 20.82 20.37 20.82 1,373,535 +0.09(+0.43%)
Jun 07, 2012 20.99 21.28 20.65 20.73 2,325,148 +0.14(+0.67%)
Jun 06, 2012 20.13 20.63 20.09 20.59 2,275,900 +0.64(+3.21%)
Jun 05, 2012 19.48 20.03 19.48 19.95 1,828,580 +0.40(+2.07%)
Jun 04, 2012 19.82 19.88 19.38 19.55 1,872,311 -0.11(-0.54%)
Jun 01, 2012 19.90 20.15 19.57 19.65 4,200,737 -0.96(-4.64%)
May 31, 2012 20.71 20.86 20.28 20.61 4,617,928 -0.12(-0.59%)
May 30, 2012 20.89 20.90 20.49 20.73 3,338,562 -0.44(-2.07%)
May 29, 2012 20.88 21.36 20.88 21.17 2,970,923 +0.50(+2.43%)
May 25, 2012 20.33 20.85 20.32 20.67 3,289,697 +0.28(+1.39%)
May 24, 2012 20.08 20.40 19.86 20.38 3,335,130 +0.34(+1.70%)
May 23, 2012 19.57 20.10 19.26 20.04 3,718,108 +0.29(+1.48%)
May 22, 2012 20.16 20.54 19.68 19.75 3,491,189 -0.40(-2.01%)
May 21, 2012 19.52 20.20 19.38 20.16 3,942,934 +0.63(+3.24%)
May 18, 2012 19.83 20.09 19.46 19.52 3,633,486 -0.26(-1.31%)
May 17, 2012 19.95 20.10 19.22 19.78 7,516,438 +0.31(+1.58%)
May 16, 2012 18.31 20.29 18.13 19.48 13,039,048 +1.35(+7.46%)
May 15, 2012 18.37 18.45 18.11 18.12 1,453,350 -0.28(-1.50%)
May 14, 2012 18.63 18.63 18.36 18.40 1,769,336 -0.57(-3.03%)
May 11, 2012 18.71 19.10 18.58 18.97 1,630,583 +0.02(+0.13%)
May 10, 2012 19.14 19.31 18.84 18.95 2,485,906 +0.01(+0.04%)
May 09, 2012 18.71 19.00 18.61 18.94 1,990,142 -0.07(-0.38%)
May 08, 2012 19.20 19.30 18.72 19.01 3,602,510 -0.38(-1.96%)
May 07, 2012 19.12 19.67 19.12 19.39 3,422,951 +0.22(+1.14%)
May 04, 2012 19.39 19.46 19.15 19.18 2,510,765 -0.36(-1.82%)
May 03, 2012 20.10 20.11 19.50 19.53 2,869,545 -0.60(-2.98%)
May 02, 2012 20.28 20.30 19.95 20.13 2,534,998 -0.37(-1.82%)
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.