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 (%)
Sep 30, 2015 35.42 35.72 34.86 35.30 1,298,448 +0.36(+1.04%)
Sep 29, 2015 35.12 35.29 34.67 34.94 1,215,041 -0.15(-0.44%)
Sep 28, 2015 35.59 36.13 34.82 35.09 2,703,264 -0.68(-1.90%)
Sep 25, 2015 35.97 36.11 35.55 35.77 1,867,813 +0.12(+0.33%)
Sep 24, 2015 35.17 35.73 34.96 35.65 1,083,300 +0.14(+0.38%)
Sep 23, 2015 35.66 35.81 35.27 35.51 1,358,615 -0.15(-0.43%)
Sep 22, 2015 35.52 35.96 35.27 35.67 1,824,283 -0.80(-2.19%)
Sep 21, 2015 36.72 36.85 36.24 36.46 1,337,947 +0.08(+0.23%)
Sep 18, 2015 36.80 37.28 36.30 36.38 4,527,993 -0.98(-2.63%)
Sep 17, 2015 37.20 38.09 36.57 37.36 2,438,015 +0.17(+0.46%)
Sep 16, 2015 36.33 37.32 36.19 37.19 1,878,619 +0.81(+2.22%)
Sep 15, 2015 35.89 36.58 35.73 36.39 907,335 +0.63(+1.76%)
Sep 14, 2015 36.15 36.18 35.71 35.76 1,101,064 -0.38(-1.06%)
Sep 11, 2015 35.90 36.20 35.62 36.14 1,606,941 +0.07(+0.19%)
Sep 10, 2015 36.17 36.50 35.90 36.07 1,639,102 -0.25(-0.68%)
Sep 09, 2015 37.22 37.25 36.22 36.32 1,329,597 -0.34(-0.93%)
Sep 08, 2015 35.93 36.73 35.75 36.66 1,819,326 +1.45(+4.12%)
Sep 04, 2015 35.13 35.21 35.21 35.21 1,480,539 -0.76(-2.10%)
Sep 03, 2015 36.08 36.43 35.75 35.96 1,462,101 -0.25(-0.70%)
Sep 02, 2015 37.11 37.11 35.61 36.22 1,281,227 -0.05(-0.14%)
Sep 01, 2015 36.75 37.02 36.00 36.27 1,566,465 -1.34(-3.56%)
Aug 31, 2015 37.65 37.91 37.28 37.61 1,440,398 -0.36(-0.94%)
Aug 28, 2015 38.01 38.17 37.48 37.97 1,438,103 -0.31(-0.82%)
Aug 27, 2015 37.65 38.49 37.37 38.28 1,136,606 +1.06(+2.85%)
Aug 26, 2015 37.40 37.59 36.30 37.22 1,952,981 +0.76(+2.09%)
Aug 25, 2015 39.28 39.28 36.43 36.46 2,334,537 -1.01(-2.69%)
Aug 24, 2015 37.37 39.01 34.45 37.47 2,369,867 -1.64(-4.19%)
Aug 21, 2015 39.52 40.06 39.08 39.10 1,608,313 -0.93(-2.33%)
Aug 20, 2015 40.48 41.44 40.04 40.04 1,409,455 -0.79(-1.93%)
Aug 19, 2015 41.12 41.23 40.67 40.83 905,834 -0.53(-1.27%)
Aug 18, 2015 41.42 41.55 41.25 41.35 555,736 -0.08(-0.18%)
Aug 17, 2015 41.35 41.53 40.97 41.43 1,104,098 -0.24(-0.57%)
Aug 14, 2015 41.57 41.69 41.20 41.67 605,747 +0.00(+0.00%)
Aug 13, 2015 41.80 44.60 41.44 41.67 1,141,851 +0.68(+1.66%)
Aug 12, 2015 40.32 41.07 40.07 40.99 1,817,620 +0.14(+0.35%)
Aug 11, 2015 41.04 41.35 40.71 40.84 1,230,249 -0.69(-1.65%)
Aug 10, 2015 40.95 41.55 40.95 41.53 897,915 +0.98(+2.41%)
Aug 07, 2015 40.77 40.92 40.26 40.55 988,063 -0.26(-0.64%)
Aug 06, 2015 41.60 41.67 40.49 40.82 1,628,401 -0.74(-1.78%)
Aug 05, 2015 42.48 42.85 41.55 41.55 1,933,979 -0.56(-1.33%)
Aug 04, 2015 42.17 42.81 42.06 42.11 1,866,580 -0.08(-0.20%)
Aug 03, 2015 41.88 42.38 41.57 42.20 1,879,234 +0.34(+0.81%)
Jul 31, 2015 41.42 42.84 41.12 41.86 3,042,422 +0.43(+1.04%)
Jul 30, 2015 40.89 41.49 40.65 41.43 2,089,609 +0.48(+1.16%)
Jul 29, 2015 40.53 41.13 40.44 40.95 877,000 +0.51(+1.26%)
Jul 28, 2015 40.44 40.67 40.12 40.44 1,054,156 +0.29(+0.72%)
Jul 27, 2015 39.99 40.23 39.72 40.16 961,837 -0.20(-0.48%)
Jul 24, 2015 41.17 41.17 40.23 40.35 958,771 -0.82(-2.00%)
Jul 23, 2015 41.62 41.67 41.00 41.17 809,487 -0.29(-0.70%)
Jul 22, 2015 41.28 41.69 40.76 41.46 1,434,385 +0.19(+0.45%)
Jul 21, 2015 41.31 41.39 40.83 41.27 2,037,383 -0.05(-0.12%)
Jul 20, 2015 41.78 41.86 41.29 41.33 1,647,847 -0.39(-0.94%)
Jul 17, 2015 42.06 42.10 41.61 41.72 878,821 -0.42(-0.99%)
Jul 16, 2015 42.16 42.32 42.00 42.13 902,399 +0.39(+0.94%)
Jul 15, 2015 41.88 42.13 41.59 41.74 1,163,758 +0.01(+0.02%)
Jul 14, 2015 41.83 42.13 41.42 41.73 1,637,948 -0.14(-0.34%)
Jul 13, 2015 42.61 42.61 41.57 41.88 2,039,239 +0.02(+0.04%)
Jul 10, 2015 42.25 42.27 41.76 41.86 1,267,562 +0.23(+0.55%)
Jul 09, 2015 42.37 42.50 41.37 41.63 2,336,686 -0.20(-0.47%)
Jul 08, 2015 42.31 42.54 41.66 41.83 1,679,854 -1.00(-2.34%)
Jul 07, 2015 42.67 42.87 41.96 42.83 1,543,444 +0.13(+0.30%)
Jul 06, 2015 42.13 42.77 42.13 42.70 1,805,723 -0.47(-1.08%)
Jul 02, 2015 43.55 43.17 43.17 43.17 1,047,728 -0.43(-0.99%)
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.