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 (%)
May 31, 2016 29.63 29.97 29.45 29.74 6,947,727 +0.32(+1.08%)
May 27, 2016 29.18 29.42 29.42 29.42 1,353,374 +0.33(+1.13%)
May 26, 2016 29.22 29.37 28.97 29.09 1,364,921 -0.17(-0.59%)
May 25, 2016 28.65 29.48 28.56 29.26 1,714,303 +0.72(+2.54%)
May 24, 2016 27.91 28.68 27.71 28.54 2,518,649 +0.80(+2.89%)
May 23, 2016 27.50 27.98 27.49 27.74 1,437,708 +0.22(+0.81%)
May 20, 2016 27.25 27.75 27.25 27.51 1,384,066 +0.39(+1.43%)
May 19, 2016 27.49 27.67 26.91 27.12 1,288,291 -0.58(-2.08%)
May 18, 2016 27.18 27.79 27.16 27.70 2,307,331 +0.47(+1.71%)
May 17, 2016 26.63 27.80 26.50 27.24 2,035,417 +0.49(+1.84%)
May 16, 2016 26.44 26.88 26.22 26.75 2,027,759 +0.34(+1.27%)
May 13, 2016 26.87 27.53 26.32 26.41 2,210,189 -0.53(-1.98%)
May 12, 2016 26.68 27.06 26.44 26.94 1,907,785 +0.41(+1.53%)
May 11, 2016 27.06 27.16 26.53 26.54 1,702,842 -0.66(-2.41%)
May 10, 2016 26.94 27.25 26.82 27.19 2,347,361 +0.47(+1.74%)
May 09, 2016 26.77 27.11 26.64 26.73 1,233,502 -0.10(-0.39%)
May 06, 2016 26.37 26.93 26.12 26.83 1,991,907 +0.21(+0.78%)
May 05, 2016 26.62 27.06 26.33 26.62 1,873,348 +0.05(+0.19%)
May 04, 2016 26.25 26.93 26.12 26.57 3,419,121 +0.04(+0.16%)
May 03, 2016 26.99 26.99 25.92 26.53 3,060,823 -0.97(-3.51%)
May 02, 2016 27.41 27.59 26.82 27.50 2,095,691 -0.18(-0.65%)
Apr 29, 2016 28.57 28.84 27.46 27.68 3,208,457 -1.37(-4.72%)
Apr 28, 2016 30.01 30.22 29.00 29.05 2,017,271 -1.29(-4.26%)
Apr 27, 2016 29.78 30.52 29.58 30.34 1,826,186 +0.52(+1.73%)
Apr 26, 2016 29.87 30.11 29.69 29.82 1,580,740 -0.03(-0.09%)
Apr 25, 2016 30.08 30.18 29.68 29.85 1,026,635 -0.45(-1.48%)
Apr 22, 2016 30.17 30.56 30.10 30.30 1,309,348 +0.20(+0.66%)
Apr 21, 2016 30.49 30.88 30.06 30.10 850,022 -0.33(-1.08%)
Apr 20, 2016 29.82 30.54 29.68 30.43 1,420,544 +0.66(+2.23%)
Apr 19, 2016 29.61 30.11 29.54 29.76 1,023,585 +0.34(+1.17%)
Apr 18, 2016 29.22 29.56 29.01 29.42 936,522 +0.05(+0.18%)
Apr 15, 2016 29.62 29.71 29.24 29.37 1,086,961 -0.24(-0.82%)
Apr 14, 2016 29.35 29.87 29.06 29.61 1,431,685 +0.26(+0.88%)
Apr 13, 2016 28.12 29.38 28.02 29.35 1,962,845 +1.60(+5.78%)
Apr 12, 2016 27.40 27.93 26.94 27.75 1,795,331 +0.53(+1.96%)
Apr 11, 2016 27.21 27.71 27.06 27.21 1,502,589 +0.17(+0.64%)
Apr 08, 2016 27.43 27.66 26.93 27.04 1,389,944 +0.03(+0.13%)
Apr 07, 2016 27.86 27.89 26.94 27.00 2,776,322 -1.13(-4.01%)
Apr 06, 2016 28.22 28.53 27.92 28.13 1,443,757 -0.06(-0.21%)
Apr 05, 2016 28.15 28.30 27.69 28.19 2,666,466 -0.26(-0.91%)
Apr 04, 2016 29.59 29.63 28.36 28.45 2,772,789 -1.26(-4.24%)
Apr 01, 2016 29.54 29.85 29.06 29.71 1,480,018 -0.18(-0.61%)
Mar 31, 2016 29.69 30.38 29.69 29.89 1,822,063 +0.04(+0.14%)
Mar 30, 2016 29.97 30.54 29.67 29.85 1,572,291 +0.09(+0.32%)
Mar 29, 2016 29.15 29.76 28.77 29.75 2,198,694 +0.36(+1.23%)
Mar 28, 2016 29.39 29.63 29.13 29.39 1,278,976 +0.08(+0.26%)
Mar 24, 2016 29.14 29.31 29.31 29.31 1,497,587 -0.31(-1.05%)
Mar 23, 2016 30.10 30.21 29.47 29.62 1,580,293 -0.52(-1.72%)
Mar 22, 2016 29.49 30.51 29.32 30.14 2,015,868 +0.32(+1.07%)
Mar 21, 2016 29.86 30.18 29.43 29.82 1,106,535 -0.05(-0.17%)
Mar 18, 2016 29.91 30.50 29.61 29.87 2,276,523 +0.26(+0.87%)
Mar 17, 2016 28.85 29.96 28.85 29.62 2,479,337 +0.66(+2.26%)
Mar 16, 2016 27.90 29.06 27.71 28.96 1,929,718 +1.34(+4.87%)
Mar 15, 2016 27.93 28.00 27.41 27.62 1,355,842 -0.69(-2.44%)
Mar 14, 2016 28.43 28.56 27.60 28.31 1,385,472 -0.34(-1.17%)
Mar 11, 2016 27.52 28.80 27.39 28.64 1,436,068 +1.76(+6.54%)
Mar 10, 2016 27.79 27.79 25.83 26.88 2,995,730 -0.69(-2.50%)
Mar 09, 2016 27.81 27.81 27.21 27.57 992,165 -0.10(-0.37%)
Mar 08, 2016 27.97 28.37 27.50 27.68 2,882,615 -0.58(-2.04%)
Mar 07, 2016 27.34 28.30 27.11 28.25 1,908,818 +0.48(+1.73%)
Mar 04, 2016 27.41 28.07 27.18 27.77 2,358,422 +0.49(+1.79%)
Mar 03, 2016 26.39 27.48 26.21 27.29 2,080,364 +0.92(+3.48%)
Mar 02, 2016 25.76 26.39 25.54 26.37 1,815,087 +0.49(+1.89%)
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.