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 (%)
Oct 31, 2007 64.64 66.18 64.51 65.91 2,110,146 +1.38(+2.14%)
Oct 30, 2007 64.71 65.11 64.40 64.52 1,323,395 -0.32(-0.49%)
Oct 29, 2007 64.36 65.09 64.12 64.84 2,476,395 +0.60(+0.93%)
Oct 26, 2007 64.24 64.27 63.23 64.25 2,946,177 +0.94(+1.48%)
Oct 25, 2007 63.82 64.71 62.56 63.31 3,351,275 -0.68(-1.06%)
Oct 24, 2007 64.87 65.08 61.93 63.98 5,836,983 -2.33(-3.51%)
Oct 23, 2007 65.41 66.63 65.17 66.31 3,007,716 +1.03(+1.58%)
Oct 22, 2007 64.13 66.13 63.83 65.28 2,016,428 +0.86(+1.33%)
Oct 19, 2007 65.94 66.19 63.63 64.42 2,581,602 -1.93(-2.91%)
Oct 18, 2007 66.68 66.75 65.56 66.35 1,792,989 -0.71(-1.05%)
Oct 17, 2007 66.67 67.74 65.99 67.06 2,341,110 +1.18(+1.79%)
Oct 16, 2007 66.84 66.84 65.08 65.88 2,167,821 -1.17(-1.74%)
Oct 15, 2007 68.79 68.93 66.31 67.05 2,327,267 -1.74(-2.53%)
Oct 12, 2007 68.61 69.06 67.77 68.79 1,112,675 +0.18(+0.27%)
Oct 11, 2007 69.01 70.09 67.55 68.61 2,562,052 -0.06(-0.09%)
Oct 10, 2007 68.50 69.13 68.07 68.67 3,748,067 -0.49(-0.71%)
Oct 09, 2007 68.13 69.34 67.85 69.16 4,933,284 +1.10(+1.61%)
Oct 08, 2007 68.22 68.50 67.84 68.07 1,089,321 -0.10(-0.15%)
Oct 05, 2007 68.02 68.67 67.36 68.17 1,928,686 +0.69(+1.02%)
Oct 04, 2007 68.02 68.35 67.27 67.48 1,201,813 -0.09(-0.13%)
Oct 03, 2007 68.05 68.67 67.26 67.57 1,473,026 -1.07(-1.56%)
Oct 02, 2007 67.87 69.47 67.87 68.64 1,614,350 +0.77(+1.14%)
Oct 01, 2007 66.83 68.59 66.76 67.87 1,734,911 +0.89(+1.33%)
Sep 28, 2007 66.35 67.09 66.30 66.98 2,043,107 +0.72(+1.08%)
Sep 27, 2007 65.30 66.34 65.29 66.26 1,981,443 +1.19(+1.83%)
Sep 26, 2007 64.75 65.56 64.28 65.07 2,207,966 +0.64(+0.99%)
Sep 25, 2007 63.77 64.44 62.97 64.44 2,138,750 -0.55(-0.84%)
Sep 24, 2007 65.20 66.44 64.84 64.98 1,623,663 -0.17(-0.26%)
Sep 21, 2007 65.75 66.05 64.72 65.15 2,045,498 -0.20(-0.30%)
Sep 20, 2007 67.05 67.42 65.23 65.35 1,735,288 -1.70(-2.54%)
Sep 19, 2007 66.79 68.48 66.66 67.05 3,660,353 +1.81(+2.78%)
Sep 18, 2007 63.57 65.78 63.01 65.24 3,391,924 +2.30(+3.66%)
Sep 17, 2007 62.78 63.24 61.95 62.93 1,941,298 -0.41(-0.65%)
Sep 14, 2007 61.90 63.70 61.69 63.35 2,350,423 +1.05(+1.68%)
Sep 13, 2007 62.38 62.64 61.66 62.30 2,550,266 +0.21(+0.33%)
Sep 12, 2007 62.02 62.85 61.61 62.09 2,751,116 -0.10(-0.15%)
Sep 11, 2007 61.85 63.20 61.85 62.19 3,465,166 +0.33(+0.54%)
Sep 10, 2007 64.59 65.02 61.03 61.85 6,018,579 -2.70(-4.19%)
Sep 07, 2007 66.17 66.53 64.25 64.56 3,173,329 -2.47(-3.69%)
Sep 06, 2007 68.13 68.50 66.53 67.03 2,407,305 -1.10(-1.62%)
Sep 05, 2007 68.78 68.81 67.37 68.13 2,060,348 -1.22(-1.75%)
Sep 04, 2007 68.50 69.85 68.11 69.35 1,754,794 +0.36(+0.52%)
Aug 31, 2007 69.74 69.78 68.64 68.99 1,936,013 +0.19(+0.28%)
Aug 30, 2007 68.66 69.47 67.88 68.80 1,921,918 +0.14(+0.21%)
Aug 29, 2007 68.29 68.97 67.84 68.66 1,816,899 +0.97(+1.43%)
Aug 28, 2007 66.71 69.64 66.34 67.69 1,896,245 -1.45(-2.09%)
Aug 27, 2007 70.45 70.50 68.92 69.13 1,063,596 -1.40(-1.98%)
Aug 24, 2007 70.13 70.75 69.38 70.53 1,300,113 +0.62(+0.89%)
Aug 23, 2007 70.00 72.29 69.47 69.91 1,615,106 -0.09(-0.12%)
Aug 22, 2007 70.27 70.74 69.08 70.00 1,768,008 +0.37(+0.52%)
Aug 21, 2007 69.16 70.05 68.87 69.63 2,310,530 +0.47(+0.68%)
Aug 20, 2007 70.49 70.75 68.19 69.16 2,346,648 -1.40(-1.98%)
Aug 17, 2007 70.86 77.13 69.21 70.56 3,589,502 +1.97(+2.87%)
Aug 16, 2007 68.00 69.12 65.15 68.59 5,559,967 +0.59(+0.86%)
Aug 15, 2007 68.08 69.22 67.91 68.00 4,263,895 -0.44(-0.64%)
Aug 14, 2007 69.28 69.67 67.65 68.44 4,099,846 -1.01(-1.45%)
Aug 13, 2007 69.51 70.86 69.40 69.45 2,680,894 +0.61(+0.89%)
Aug 10, 2007 67.78 69.70 67.54 68.84 3,904,709 +0.50(+0.73%)
Aug 09, 2007 68.46 69.80 67.68 68.34 6,593,487 -1.49(-2.14%)
Aug 08, 2007 69.22 70.94 69.22 69.83 3,974,059 +0.61(+0.88%)
Aug 07, 2007 69.61 69.86 67.60 69.22 3,431,204 -0.39(-0.56%)
Aug 06, 2007 71.84 71.84 66.89 69.61 3,642,308 +0.99(+1.44%)
Aug 03, 2007 68.73 69.74 68.50 68.62 3,888,993 -1.12(-1.61%)
Aug 02, 2007 73.38 73.38 69.12 69.74 2,727,124 -0.42(-0.60%)
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.