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 (%)
Apr 30, 2014 39.01 39.26 38.45 39.15 956,686 +0.23(+0.58%)
Apr 29, 2014 38.50 38.98 38.35 38.92 1,106,307 +0.73(+1.92%)
Apr 28, 2014 38.42 38.61 37.47 38.19 1,679,406 -0.05(-0.13%)
Apr 25, 2014 38.67 38.86 38.15 38.24 674,154 -0.72(-1.84%)
Apr 24, 2014 39.17 39.31 38.58 38.96 891,505 -0.04(-0.11%)
Apr 23, 2014 38.95 39.22 38.77 39.00 699,033 -0.02(-0.04%)
Apr 22, 2014 38.40 39.25 38.26 39.01 1,450,508 +0.84(+2.21%)
Apr 21, 2014 38.12 38.30 37.97 38.17 690,063 +0.05(+0.13%)
Apr 17, 2014 37.95 38.12 38.12 38.12 942,759 +0.32(+0.84%)
Apr 16, 2014 37.55 37.99 37.45 37.80 1,044,119 +0.58(+1.55%)
Apr 15, 2014 36.87 37.52 36.28 37.23 2,308,958 +0.46(+1.25%)
Apr 14, 2014 36.67 36.94 36.28 36.77 1,348,058 +0.57(+1.57%)
Apr 11, 2014 36.84 36.85 36.18 36.20 2,298,158 -0.86(-2.32%)
Apr 10, 2014 38.38 38.53 37.04 37.06 1,484,182 -1.16(-3.04%)
Apr 09, 2014 38.39 38.45 37.90 38.22 1,614,349 +0.15(+0.39%)
Apr 08, 2014 38.09 38.57 37.74 38.07 1,517,437 +0.08(+0.20%)
Apr 07, 2014 39.38 39.51 37.92 38.00 2,752,008 -1.47(-3.72%)
Apr 04, 2014 40.68 40.70 39.27 39.47 1,374,498 -0.80(-1.99%)
Apr 03, 2014 40.93 40.99 40.15 40.27 1,885,423 -0.58(-1.41%)
Apr 02, 2014 40.91 41.20 40.78 40.84 1,326,594 -0.04(-0.10%)
Apr 01, 2014 40.90 41.33 40.43 40.88 1,631,529 -0.06(-0.14%)
Mar 31, 2014 40.60 41.33 40.58 40.94 2,292,077 +0.58(+1.43%)
Mar 28, 2014 39.44 40.77 39.44 40.37 2,194,729 +1.02(+2.59%)
Mar 27, 2014 39.84 40.10 39.23 39.35 1,533,477 -0.64(-1.61%)
Mar 26, 2014 39.15 40.51 39.01 39.99 3,440,444 +1.21(+3.12%)
Mar 25, 2014 39.20 39.36 38.59 38.78 1,076,534 -0.13(-0.34%)
Mar 24, 2014 39.52 39.70 38.75 38.91 1,298,137 -0.66(-1.67%)
Mar 21, 2014 39.98 40.33 39.45 39.57 1,462,189 -0.11(-0.27%)
Mar 20, 2014 38.44 39.90 38.35 39.68 1,598,771 +1.02(+2.63%)
Mar 19, 2014 38.91 39.05 38.35 38.66 1,331,657 -0.24(-0.62%)
Mar 18, 2014 38.44 39.01 38.35 38.91 1,052,407 +0.53(+1.37%)
Mar 17, 2014 38.13 38.68 38.08 38.38 1,068,503 +0.60(+1.59%)
Mar 14, 2014 37.86 38.28 37.68 37.78 1,097,542 -0.14(-0.37%)
Mar 13, 2014 38.71 38.93 37.78 37.92 1,001,649 -0.62(-1.60%)
Mar 12, 2014 38.24 38.61 38.02 38.54 1,624,064 +0.05(+0.13%)
Mar 11, 2014 39.02 39.07 38.29 38.49 1,000,812 -0.24(-0.63%)
Mar 10, 2014 38.80 38.92 38.28 38.73 1,333,953 -0.22(-0.58%)
Mar 07, 2014 39.10 39.22 38.66 38.96 1,492,972 +0.22(+0.58%)
Mar 06, 2014 38.94 39.22 38.66 38.73 1,688,843 -0.02(-0.04%)
Mar 05, 2014 38.71 38.91 38.41 38.75 1,302,089 -0.09(-0.24%)
Mar 04, 2014 38.38 39.02 38.38 38.84 1,333,201 +1.12(+2.96%)
Mar 03, 2014 37.67 37.94 37.32 37.72 1,132,357 -0.54(-1.41%)
Feb 28, 2014 37.37 38.50 37.32 38.26 1,973,661 +0.63(+1.68%)
Feb 27, 2014 36.79 37.65 36.72 37.63 1,296,065 +0.77(+2.08%)
Feb 26, 2014 37.32 37.51 36.69 36.87 1,279,484 -0.22(-0.58%)
Feb 25, 2014 37.37 37.55 36.87 37.08 857,539 -0.32(-0.85%)
Feb 24, 2014 36.84 37.78 36.66 37.40 1,143,822 +0.74(+2.02%)
Feb 21, 2014 36.79 37.03 36.53 36.66 1,031,099 -0.13(-0.36%)
Feb 20, 2014 36.57 36.90 36.24 36.79 1,141,438 +0.24(+0.66%)
Feb 19, 2014 36.77 37.38 36.52 36.55 1,264,001 -0.42(-1.13%)
Feb 18, 2014 36.60 37.11 36.60 36.97 868,302 +0.27(+0.73%)
Feb 14, 2014 37.14 36.70 36.70 36.70 911,649 -0.48(-1.30%)
Feb 13, 2014 36.32 37.29 36.21 37.18 1,956,963 +0.50(+1.36%)
Feb 12, 2014 35.52 36.72 35.52 36.68 2,894,205 +1.36(+3.84%)
Feb 11, 2014 35.25 35.58 35.10 35.33 2,333,191 +0.14(+0.40%)
Feb 10, 2014 34.97 35.44 34.85 35.18 1,635,730 +0.34(+0.98%)
Feb 07, 2014 34.49 34.94 34.43 34.84 1,635,555 +0.57(+1.68%)
Feb 06, 2014 33.52 34.34 33.51 34.27 1,349,144 +0.97(+2.93%)
Feb 05, 2014 33.59 33.71 32.97 33.29 2,038,326 -0.57(-1.67%)
Feb 04, 2014 33.44 33.93 33.21 33.86 2,386,932 +0.48(+1.45%)
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.