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 29, 2010 24.33 24.83 24.16 24.75 1,974,315 +0.38(+1.57%)
Oct 28, 2010 24.82 25.11 24.30 24.36 2,442,946 -0.02(-0.10%)
Oct 27, 2010 24.62 24.87 23.67 24.39 4,033,137 -0.30(-1.23%)
Oct 25, 2010 25.15 25.16 24.64 24.69 1,333,845 -0.18(-0.71%)
Oct 22, 2010 24.84 24.99 24.76 24.87 1,021,936 +0.16(+0.65%)
Oct 21, 2010 25.27 25.39 24.66 24.71 2,723,180 -0.38(-1.53%)
Oct 20, 2010 24.65 25.28 24.57 25.09 2,128,197 +0.37(+1.52%)
Oct 19, 2010 24.79 25.27 24.58 24.72 2,332,002 -0.42(-1.68%)
Oct 18, 2010 24.73 25.14 24.56 25.14 1,699,823 +0.45(+1.84%)
Oct 15, 2010 25.14 25.21 24.50 24.68 2,475,390 -0.22(-0.90%)
Oct 14, 2010 25.15 25.42 24.75 24.91 1,527,079 -0.36(-1.42%)
Oct 13, 2010 25.25 25.51 25.00 25.27 1,511,530 +0.23(+0.92%)
Oct 12, 2010 24.68 25.15 24.53 25.03 1,595,729 +0.24(+0.97%)
Oct 11, 2010 24.72 24.95 24.70 24.79 1,372,866 +0.06(+0.26%)
Oct 08, 2010 24.73 24.87 24.41 24.73 1,605,687 +0.17(+0.68%)
Oct 07, 2010 24.87 24.92 24.44 24.56 1,989,083 -0.22(-0.87%)
Oct 06, 2010 25.11 25.11 24.69 24.78 1,981,952 -0.30(-1.21%)
Oct 05, 2010 24.38 25.35 24.29 25.08 2,856,177 +1.04(+4.31%)
Oct 04, 2010 24.26 24.53 23.97 24.05 1,937,820 -0.33(-1.34%)
Oct 01, 2010 24.37 24.64 24.05 24.37 1,774,343 +0.23(+0.95%)
Sep 30, 2010 24.14 24.69 23.99 24.14 14,062 +0.09(+0.38%)
Sep 29, 2010 23.98 24.30 23.84 24.05 1,183,381 -0.09(-0.36%)
Sep 28, 2010 24.34 24.35 23.83 24.14 10,595 -0.06(-0.23%)
Sep 27, 2010 24.52 24.72 24.14 24.20 1,507,528 -0.19(-0.78%)
Sep 24, 2010 23.54 24.41 23.53 24.39 1,641,413 +1.20(+5.19%)
Sep 23, 2010 23.18 23.67 23.14 23.18 159 -0.37(-1.59%)
Sep 22, 2010 23.77 24.14 23.30 23.56 2,367,057 -0.32(-1.33%)
Sep 21, 2010 24.57 24.69 23.79 23.88 2,210,346 -0.72(-2.91%)
Sep 20, 2010 23.85 24.64 23.75 24.59 1,803,143 +0.80(+3.35%)
Sep 17, 2010 23.80 23.89 23.61 23.80 2,057,564 +0.35(+1.49%)
Sep 15, 2010 23.03 23.48 22.85 23.45 1,302,209 +0.30(+1.31%)
Sep 14, 2010 22.99 23.30 22.73 23.15 1,325,206 +0.13(+0.55%)
Sep 13, 2010 22.95 23.10 22.83 23.02 2,365,752 +0.29(+1.30%)
Sep 10, 2010 22.41 22.75 22.28 22.72 1,784,693 +0.36(+1.60%)
Sep 09, 2010 22.39 22.60 22.22 22.36 1,864 +0.39(+1.78%)
Sep 08, 2010 21.88 22.19 21.82 21.97 1,113,965 +0.21(+0.95%)
Sep 07, 2010 22.00 22.09 21.63 21.77 207 -0.48(-2.15%)
Sep 03, 2010 21.78 22.25 21.78 22.25 2,072,717 +0.73(+3.41%)
Sep 02, 2010 21.12 21.51 21.02 21.51 161 +0.40(+1.89%)
Sep 01, 2010 20.48 21.12 20.35 21.11 2,978,978 +0.99(+4.91%)
Aug 31, 2010 20.07 20.36 19.86 20.13 26,291 +0.02(+0.08%)
Aug 30, 2010 20.44 20.57 20.10 20.11 2,814,455 -0.47(-2.28%)
Aug 27, 2010 20.43 20.58 19.90 20.58 2,948,763 -0.17(-0.81%)
Aug 26, 2010 20.75 20.89 20.11 20.75 2,889 +0.68(+3.37%)
Aug 25, 2010 20.17 20.43 19.93 20.07 3,948 -0.41(-2.02%)
Aug 24, 2010 21.03 21.11 20.46 20.48 273 -0.84(-3.92%)
Aug 23, 2010 21.77 21.93 21.31 21.32 2,476,741 -0.36(-1.65%)
Aug 20, 2010 21.67 21.83 21.33 21.68 2,620,151 -0.18(-0.80%)
Aug 19, 2010 22.20 22.39 21.84 21.85 51,244 -0.45(-2.00%)
Aug 18, 2010 22.40 22.58 22.00 22.30 10,247 -0.13(-0.57%)
Aug 17, 2010 22.52 22.68 22.32 22.43 28,968 +0.14(+0.61%)
Aug 16, 2010 21.97 22.47 21.90 22.29 2,802,408 +0.17(+0.76%)
Aug 13, 2010 22.13 22.63 21.97 22.13 3,004,198 -0.39(-1.73%)
Aug 12, 2010 22.28 22.68 22.23 22.52 3,986,558 -0.15(-0.67%)
Aug 11, 2010 22.64 22.85 22.36 22.67 69,221 -0.45(-1.93%)
Aug 10, 2010 23.32 23.38 22.86 23.11 3,247,395 -0.45(-1.89%)
Aug 09, 2010 23.42 23.66 23.36 23.56 1,999,814 +0.25(+1.06%)
Aug 06, 2010 23.31 23.44 22.86 23.31 2,682,635 -0.13(-0.54%)
Aug 05, 2010 23.24 23.48 23.06 23.44 1,705,383 +0.01(+0.03%)
Aug 04, 2010 23.23 23.50 23.04 23.43 2,514,638 +0.22(+0.93%)
Aug 03, 2010 23.32 23.42 23.15 23.22 3,948 -0.20(-0.85%)
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.