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 (%)
Nov 30, 2007 59.20 61.14 59.08 60.64 2,174,468 +2.15(+3.68%)
Nov 29, 2007 59.43 59.72 57.71 58.48 1,433,908 -1.26(-2.10%)
Nov 28, 2007 56.67 60.42 56.58 59.74 2,553,912 +3.38(+5.99%)
Nov 27, 2007 54.59 56.42 54.50 56.36 2,872,829 +1.95(+3.58%)
Nov 26, 2007 55.62 56.00 54.39 54.42 2,694,614 -1.24(-2.23%)
Nov 23, 2007 55.27 56.11 55.05 55.66 1,048,454 +1.01(+1.85%)
Nov 21, 2007 55.41 55.82 54.31 54.65 4,144,202 -1.34(-2.38%)
Nov 20, 2007 55.62 56.98 54.88 55.98 4,832,196 +0.24(+0.43%)
Nov 19, 2007 56.53 56.53 54.48 55.74 4,275,019 -1.26(-2.20%)
Nov 16, 2007 57.31 57.49 55.50 57.00 3,140,483 -0.04(-0.07%)
Nov 15, 2007 58.49 58.80 56.47 57.04 2,421,652 -1.80(-3.07%)
Nov 14, 2007 59.28 60.35 58.52 58.84 2,948,694 +0.13(+0.22%)
Nov 13, 2007 58.37 59.30 57.60 58.71 3,879,146 +0.82(+1.41%)
Nov 12, 2007 58.07 59.52 57.31 57.90 3,115,293 +0.29(+0.51%)
Nov 09, 2007 57.79 59.12 56.42 57.60 3,425,854 -1.08(-1.84%)
Nov 08, 2007 58.77 59.68 56.48 58.68 4,452,546 +0.20(+0.34%)
Nov 07, 2007 60.72 61.04 58.48 58.48 2,520,997 -2.81(-4.58%)
Nov 06, 2007 60.46 61.29 59.03 61.29 2,276,193 +0.88(+1.46%)
Nov 05, 2007 59.60 60.73 57.82 60.41 5,389,597 -1.30(-2.11%)
Nov 02, 2007 64.15 64.25 61.09 61.71 3,926,643 -2.58(-4.02%)
Nov 01, 2007 65.08 65.32 63.94 64.29 1,991,259 -1.61(-2.45%)
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%)
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.