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 30, 2004 46.56 47.20 46.40 46.91 675,289 +0.13(+0.28%)
Jan 29, 2004 45.99 46.91 45.96 46.78 702,975 +1.00(+2.18%)
Jan 28, 2004 47.33 47.62 45.61 45.78 1,005,508 -1.42(-3.01%)
Jan 27, 2004 47.35 47.39 46.79 47.20 415,417 -0.21(-0.45%)
Jan 26, 2004 47.02 47.44 46.62 47.41 321,158 +0.64(+1.37%)
Jan 23, 2004 46.97 47.51 46.62 46.77 513,828 -0.12(-0.25%)
Jan 22, 2004 47.65 47.78 46.61 46.89 648,232 -0.76(-1.60%)
Jan 21, 2004 45.66 47.65 45.56 47.65 1,625,802 +2.49(+5.51%)
Jan 20, 2004 44.55 45.16 44.22 45.16 428,001 +0.61(+1.37%)
Jan 16, 2004 44.03 44.71 44.03 44.55 423,597 +0.63(+1.44%)
Jan 15, 2004 43.81 44.10 43.49 43.92 918,800 +0.19(+0.44%)
Jan 14, 2004 43.41 43.93 43.41 43.73 655,908 +0.35(+0.81%)
Jan 13, 2004 43.64 43.73 43.26 43.38 367,469 -0.23(-0.53%)
Jan 12, 2004 43.08 43.61 43.08 43.61 525,406 +0.32(+0.73%)
Jan 09, 2004 43.17 43.33 42.87 43.30 577,129 +0.02(+0.05%)
Jan 08, 2004 42.90 43.55 42.87 43.28 620,671 +0.47(+1.09%)
Jan 07, 2004 42.55 43.05 42.47 42.81 922,324 +0.22(+0.51%)
Jan 06, 2004 41.70 42.68 41.48 42.59 935,160 +0.79(+1.89%)
Jan 05, 2004 41.54 41.86 41.34 41.80 1,027,657 +0.28(+0.68%)
Jan 02, 2004 41.13 41.80 41.13 41.52 683,594 +0.64(+1.55%)
Dec 31, 2003 40.88 41.29 40.66 40.89 369,483 -0.07(-0.17%)
Dec 30, 2003 40.28 41.02 40.23 40.95 647,225 +0.48(+1.19%)
Dec 29, 2003 40.15 40.54 40.10 40.47 841,531 +0.40(+0.99%)
Dec 26, 2003 40.27 40.63 40.00 40.08 144,722 -0.19(-0.47%)
Dec 24, 2003 40.34 40.45 40.17 40.27 144,093 -0.07(-0.18%)
Dec 23, 2003 40.02 40.46 40.00 40.34 505,019 +0.26(+0.66%)
Dec 22, 2003 39.68 40.23 39.63 40.08 872,237 +0.45(+1.14%)
Dec 19, 2003 40.65 40.65 39.48 39.63 1,034,956 -1.02(-2.52%)
Dec 18, 2003 39.92 40.59 39.78 40.65 387,857 +0.57(+1.43%)
Dec 17, 2003 40.47 40.47 39.60 40.08 451,535 -0.28(-0.68%)
Dec 16, 2003 40.42 40.45 40.06 40.35 295,108 +0.15(+0.38%)
Dec 15, 2003 41.12 41.12 40.18 40.20 419,821 -0.50(-1.22%)
Dec 12, 2003 40.67 40.79 40.36 40.70 308,951 +0.08(+0.20%)
Dec 11, 2003 40.12 41.12 40.12 40.62 642,820 +0.48(+1.19%)
Dec 10, 2003 40.39 40.56 39.96 40.14 480,479 -0.12(-0.29%)
Dec 09, 2003 40.58 40.61 40.07 40.26 848,830 -0.46(-1.12%)
Dec 08, 2003 40.55 40.78 40.38 40.71 939,439 +0.11(+0.26%)
Dec 05, 2003 41.31 41.31 40.49 40.61 386,724 -0.86(-2.07%)
Dec 04, 2003 41.96 42.00 41.30 41.46 470,160 -0.53(-1.27%)
Dec 03, 2003 41.96 42.14 41.56 42.00 376,027 +0.12(+0.29%)
Dec 02, 2003 42.09 42.11 41.50 41.88 487,652 -0.08(-0.19%)
Dec 01, 2003 42.22 42.38 41.88 41.96 691,145 -0.27(-0.64%)
Nov 28, 2003 41.85 42.27 41.85 42.23 167,375 +0.38(+0.91%)
Nov 26, 2003 41.61 41.85 41.29 41.84 448,892 +0.41(+0.98%)
Nov 25, 2003 41.53 41.66 41.27 41.44 708,889 -0.02(-0.05%)
Nov 24, 2003 40.66 41.79 40.56 41.46 1,051,568 +0.99(+2.43%)
Nov 21, 2003 39.59 40.73 39.59 40.47 777,601 +0.95(+2.41%)
Nov 20, 2003 40.18 40.18 39.02 39.52 1,582,008 -0.72(-1.78%)
Nov 19, 2003 41.50 41.53 39.96 40.23 1,341,013 -1.32(-3.19%)
Nov 18, 2003 41.48 42.36 41.45 41.56 889,982 +0.21(+0.51%)
Nov 17, 2003 41.98 42.86 40.67 41.35 2,330,288 -1.59(-3.70%)
Nov 14, 2003 45.08 45.08 42.88 42.94 1,290,927 -2.00(-4.44%)
Nov 13, 2003 44.79 45.02 44.58 44.93 326,695 +0.14(+0.32%)
Nov 12, 2003 44.16 44.79 44.16 44.79 416,046 +0.68(+1.55%)
Nov 11, 2003 44.01 44.23 43.78 44.11 581,533 +0.10(+0.23%)
Nov 10, 2003 44.95 44.95 43.67 44.01 736,953 -1.02(-2.27%)
Nov 07, 2003 44.73 45.06 44.67 45.03 866,197 +0.30(+0.67%)
Nov 06, 2003 44.77 44.91 44.08 44.73 764,765 -0.18(-0.40%)
Nov 05, 2003 44.76 44.67 44.52 44.91 891,743 +0.30(+0.68%)
Nov 04, 2003 44.76 44.76 44.44 44.60 522,114 -0.30(-0.67%)
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.