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, 2019 36.99 37.16 35.91 36.23 784,070 -0.82(-2.21%)
Jul 30, 2019 36.66 37.06 36.36 37.05 457,614 +0.00(+0.00%)
Jul 29, 2019 37.31 37.40 36.97 37.05 570,064 -0.36(-0.95%)
Jul 26, 2019 37.04 37.46 37.02 37.40 578,274 +0.35(+0.93%)
Jul 25, 2019 37.09 37.09 36.73 37.06 562,418 -0.15(-0.41%)
Jul 24, 2019 36.43 37.23 36.41 37.21 525,092 +0.54(+1.47%)
Jul 23, 2019 36.48 36.75 36.24 36.67 867,588 +0.44(+1.22%)
Jul 22, 2019 36.85 36.93 36.16 36.23 552,226 -0.41(-1.13%)
Jul 19, 2019 36.89 37.20 36.61 36.64 415,280 -0.23(-0.63%)
Jul 18, 2019 36.28 36.90 36.18 36.87 525,539 +0.61(+1.67%)
Jul 17, 2019 36.82 36.88 36.02 36.27 563,155 -0.67(-1.82%)
Jul 16, 2019 37.23 37.38 36.93 36.94 586,675 -0.29(-0.78%)
Jul 15, 2019 37.28 37.32 36.71 37.23 727,308 +0.02(+0.05%)
Jul 12, 2019 36.81 37.27 36.79 37.21 712,162 +0.40(+1.10%)
Jul 11, 2019 36.85 37.06 36.44 36.81 715,960 +0.14(+0.39%)
Jul 10, 2019 36.84 37.34 36.55 36.66 727,999 -0.02(-0.05%)
Jul 09, 2019 36.22 36.75 36.03 36.68 506,401 +0.39(+1.09%)
Jul 08, 2019 36.20 36.48 35.99 36.29 407,415 -0.23(-0.63%)
Jul 05, 2019 36.46 36.53 36.04 36.52 322,037 +0.12(+0.34%)
Jul 03, 2019 36.10 36.65 36.10 36.39 257,796 +0.43(+1.20%)
Jul 02, 2019 36.20 36.40 35.68 35.96 637,788 -0.31(-0.85%)
Jul 01, 2019 36.74 37.07 35.96 36.27 812,140 -0.17(-0.48%)
Jun 28, 2019 35.69 36.49 35.68 36.44 1,579,288 +0.97(+2.74%)
Jun 27, 2019 34.68 35.51 34.68 35.47 798,124 +1.02(+2.96%)
Jun 26, 2019 34.37 34.67 34.25 34.45 866,879 +0.21(+0.61%)
Jun 25, 2019 34.95 34.95 34.12 34.24 789,904 -0.69(-1.99%)
Jun 24, 2019 35.36 35.43 34.76 34.94 697,511 -0.35(-1.00%)
Jun 21, 2019 35.32 35.54 35.07 35.29 1,006,568 -0.17(-0.48%)
Jun 20, 2019 34.99 35.53 34.86 35.46 817,153 +0.78(+2.25%)
Jun 19, 2019 34.69 34.88 34.43 34.68 780,864 +0.15(+0.44%)
Jun 18, 2019 34.41 35.01 34.41 34.53 690,030 +0.26(+0.75%)
Jun 17, 2019 34.87 34.87 34.25 34.27 701,320 -0.65(-1.85%)
Jun 14, 2019 35.04 35.20 34.77 34.92 692,370 -0.10(-0.30%)
Jun 13, 2019 35.05 35.41 35.01 35.02 687,906 +0.09(+0.25%)
Jun 12, 2019 35.70 35.76 34.93 34.94 710,042 -0.81(-2.26%)
Jun 11, 2019 35.46 35.80 35.39 35.75 839,261 +0.53(+1.51%)
Jun 10, 2019 35.29 35.49 35.07 35.21 615,945 +0.29(+0.82%)
Jun 07, 2019 35.11 35.23 34.93 34.93 740,587 -0.13(-0.38%)
Jun 06, 2019 35.02 35.26 34.82 35.06 927,741 +0.01(+0.03%)
Jun 05, 2019 34.79 35.09 34.36 35.05 703,173 +0.39(+1.13%)
Jun 04, 2019 33.98 34.72 33.69 34.66 714,682 +1.05(+3.12%)
Jun 03, 2019 33.87 34.05 33.49 33.61 1,388,857 -0.30(-0.87%)
May 31, 2019 34.69 34.78 33.68 33.91 1,237,673 -1.29(-3.65%)
May 30, 2019 35.22 35.47 34.97 35.19 1,074,334 +0.01(+0.03%)
May 29, 2019 35.00 35.21 34.53 35.18 1,447,472 +0.01(+0.03%)
May 28, 2019 35.43 35.66 35.17 35.17 680,077 -0.25(-0.70%)
May 24, 2019 35.35 35.53 35.16 35.42 685,542 +0.30(+0.84%)
May 23, 2019 34.93 35.46 34.80 35.13 1,162,218 -0.21(-0.59%)
May 22, 2019 35.10 35.48 35.00 35.34 1,249,974 +0.22(+0.62%)
May 21, 2019 34.08 35.13 33.95 35.12 1,073,774 +1.17(+3.45%)
May 20, 2019 33.39 34.11 33.26 33.95 795,802 +0.33(+0.99%)
May 17, 2019 33.78 34.31 33.36 33.61 1,635,384 -0.57(-1.67%)
May 16, 2019 34.46 34.77 34.14 34.18 2,369,709 -0.36(-1.05%)
May 15, 2019 33.30 34.57 33.18 34.55 2,834,765 +1.52(+4.61%)
May 14, 2019 32.37 33.18 32.02 33.02 1,866,838 +1.39(+4.39%)
May 13, 2019 31.87 32.12 31.46 31.63 3,236,866 -0.83(-2.55%)
May 10, 2019 32.13 32.47 31.84 32.46 1,712,804 +0.20(+0.62%)
May 09, 2019 31.88 32.37 31.44 32.26 1,796,783 -0.02(-0.06%)
May 08, 2019 32.10 32.44 32.01 32.28 1,375,762 +0.03(+0.09%)
May 07, 2019 32.02 32.37 31.96 32.25 1,719,959 -0.11(-0.35%)
May 06, 2019 31.85 32.40 31.55 32.37 1,043,112 -0.02(-0.06%)
May 03, 2019 32.00 32.40 31.89 32.39 932,299 +0.36(+1.13%)
May 02, 2019 32.19 32.22 31.61 32.02 831,280 -0.16(-0.50%)
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.