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 (%)
Jan 31, 2013 22.69 22.77 22.51 22.69 1,504,426 -0.07(-0.32%)
Jan 30, 2013 22.94 22.96 22.72 22.76 1,248,667 -0.18(-0.79%)
Jan 29, 2013 22.94 23.05 22.79 22.94 2,068,160 -0.02(-0.11%)
Jan 28, 2013 22.77 23.04 22.69 22.97 2,373,396 +0.30(+1.34%)
Jan 25, 2013 22.51 22.71 22.46 22.66 1,167,566 +0.18(+0.80%)
Jan 24, 2013 22.61 22.76 22.37 22.48 1,303,501 -0.11(-0.51%)
Jan 23, 2013 22.92 22.94 22.56 22.60 1,944,722 -0.44(-1.92%)
Jan 22, 2013 22.52 23.40 22.50 23.04 4,432,825 +0.48(+2.15%)
Jan 18, 2013 22.00 22.60 21.91 22.56 2,291,309 +0.62(+2.84%)
Jan 17, 2013 21.98 22.10 21.92 21.93 967,516 +0.03(+0.15%)
Jan 16, 2013 21.97 22.05 21.87 21.90 1,112,197 -0.17(-0.78%)
Jan 15, 2013 21.72 22.09 21.72 22.07 1,242,531 +0.16(+0.75%)
Jan 14, 2013 21.78 22.06 21.76 21.91 1,453,421 +0.15(+0.68%)
Jan 11, 2013 21.82 21.83 21.36 21.76 3,782,207 -0.26(-1.19%)
Jan 10, 2013 21.11 22.92 20.86 22.02 9,873,653 +0.69(+3.23%)
Jan 09, 2013 21.17 21.47 21.17 21.33 1,830,329 +0.12(+0.58%)
Jan 08, 2013 21.42 21.46 21.04 21.21 2,160,399 -0.27(-1.26%)
Jan 07, 2013 21.51 21.57 21.36 21.48 920,223 -0.11(-0.53%)
Jan 04, 2013 21.48 21.65 21.28 21.60 2,603,575 +0.19(+0.88%)
Jan 03, 2013 21.69 21.82 21.30 21.41 2,496,867 -0.27(-1.25%)
Jan 02, 2013 21.66 21.70 21.10 21.68 2,137,210 +0.57(+2.72%)
Dec 31, 2012 20.89 21.12 20.82 21.10 1,300,081 +0.16(+0.78%)
Dec 28, 2012 20.91 21.06 20.91 20.94 840,171 -0.16(-0.78%)
Dec 27, 2012 21.41 21.41 20.92 21.10 1,390,785 -0.26(-1.23%)
Dec 26, 2012 21.68 21.71 21.36 21.37 780,531 -0.29(-1.33%)
Dec 24, 2012 21.46 21.69 21.24 21.65 659,892 +0.17(+0.80%)
Dec 21, 2012 21.35 21.55 21.28 21.48 3,638,203 -0.34(-1.58%)
Dec 20, 2012 21.64 21.83 21.56 21.82 1,855,595 +0.21(+0.99%)
Dec 19, 2012 21.65 21.85 21.55 21.61 2,130,705 -0.04(-0.19%)
Dec 18, 2012 21.20 21.77 21.14 21.65 1,845,880 +0.51(+2.41%)
Dec 17, 2012 20.57 21.15 20.57 21.14 1,619,927 +0.57(+2.75%)
Dec 14, 2012 20.55 20.68 20.50 20.58 1,427,269 +0.00(+0.00%)
Dec 13, 2012 20.96 21.06 20.44 20.58 3,849,190 -0.30(-1.45%)
Dec 12, 2012 21.19 21.19 20.75 20.88 2,739,161 -0.25(-1.20%)
Dec 11, 2012 21.09 21.30 21.00 21.14 1,290,269 +0.11(+0.55%)
Dec 10, 2012 21.06 21.17 20.87 21.02 1,002,820 -0.14(-0.66%)
Dec 07, 2012 21.27 21.38 21.02 21.16 1,100,500 +0.02(+0.12%)
Dec 06, 2012 20.93 21.23 20.86 21.14 1,545,373 +0.22(+1.05%)
Dec 05, 2012 20.77 20.98 20.70 20.92 1,285,579 +0.21(+1.03%)
Dec 04, 2012 20.82 20.83 20.58 20.70 1,130,823 -0.16(-0.74%)
Nov 30, 2012 21.00 21.06 20.79 20.86 1,564,834 -0.13(-0.62%)
Nov 29, 2012 21.05 21.15 20.92 20.99 956,329 +0.02(+0.12%)
Nov 28, 2012 20.78 21.03 20.66 20.96 848,325 +0.07(+0.31%)
Nov 27, 2012 21.05 21.18 20.72 20.90 2,103,561 -0.28(-1.31%)
Nov 26, 2012 21.12 21.30 21.05 21.18 1,139,673 -0.09(-0.42%)
Nov 23, 2012 21.02 21.27 20.93 21.27 464,238 +0.38(+1.84%)
Nov 21, 2012 20.84 21.01 20.80 20.88 793,991 +0.02(+0.08%)
Nov 20, 2012 20.72 20.95 20.23 20.87 684,504 +0.13(+0.63%)
Nov 19, 2012 20.78 20.87 20.61 20.74 1,693,906 +0.25(+1.20%)
Nov 16, 2012 20.59 20.60 20.23 20.49 3,512,660 -0.07(-0.32%)
Nov 15, 2012 20.38 20.65 20.34 20.56 2,591,517 +0.18(+0.88%)
Nov 14, 2012 20.51 20.72 20.32 20.38 3,662,324 -0.05(-0.24%)
Nov 13, 2012 20.43 20.63 20.40 20.43 2,125,939 -0.12(-0.60%)
Nov 12, 2012 20.49 20.63 20.40 20.55 1,936,581 +0.12(+0.60%)
Nov 09, 2012 20.10 20.62 20.10 20.43 1,665,689 +0.22(+1.09%)
Nov 08, 2012 20.29 20.60 20.20 20.20 1,582,273 -0.07(-0.32%)
Nov 07, 2012 20.80 20.88 20.27 20.27 2,044,908 -0.80(-3.80%)
Nov 06, 2012 20.66 21.35 20.61 21.07 2,062,552 +0.53(+2.59%)
Nov 05, 2012 20.29 20.61 20.22 20.54 1,209,515 +0.12(+0.60%)
Nov 02, 2012 21.13 21.13 20.38 20.42 1,901,226 -0.51(-2.46%)
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.