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, 2016 27.73 27.99 27.31 27.86 3,524,934 +0.56(+2.05%)
Nov 29, 2016 27.48 27.72 27.24 27.30 1,387,921 -0.18(-0.67%)
Nov 28, 2016 27.94 28.07 27.46 27.48 923,044 -0.72(-2.57%)
Nov 25, 2016 28.14 28.27 28.09 28.20 404,583 +0.06(+0.22%)
Nov 23, 2016 28.14 28.14 28.14 0 +0.07(+0.25%)
Nov 22, 2016 28.17 28.39 27.89 28.07 1,056,855 +0.01(+0.03%)
Nov 21, 2016 28.13 28.31 27.91 28.07 1,105,798 +0.17(+0.59%)
Nov 18, 2016 27.90 28.03 27.72 27.90 1,840,871 +0.00(+0.00%)
Nov 17, 2016 27.74 27.94 27.58 27.90 1,361,465 +0.14(+0.50%)
Nov 16, 2016 27.60 27.83 27.45 27.76 1,270,501 -0.18(-0.66%)
Nov 15, 2016 27.48 27.95 26.91 27.94 1,914,073 +0.39(+1.43%)
Nov 14, 2016 27.58 27.74 27.19 27.55 2,977,452 +0.24(+0.90%)
Nov 11, 2016 27.10 27.46 27.03 27.31 3,231,115 +0.02(+0.06%)
Nov 10, 2016 27.38 28.07 26.79 27.29 3,313,055 +0.99(+3.75%)
Nov 09, 2016 26.18 26.51 25.24 26.30 4,718,054 +0.91(+3.58%)
Nov 08, 2016 25.41 25.63 25.16 25.39 1,295,583 -0.15(-0.58%)
Nov 07, 2016 25.65 25.79 25.32 25.54 1,999,303 +0.64(+2.56%)
Nov 04, 2016 24.74 25.32 24.54 24.90 2,889,429 +0.15(+0.60%)
Nov 03, 2016 25.13 25.54 24.62 24.76 3,160,868 -0.22(-0.87%)
Nov 02, 2016 25.11 25.38 24.84 24.97 2,278,959 -0.29(-1.14%)
Nov 01, 2016 25.33 25.83 24.82 25.26 3,140,312 +0.18(+0.73%)
Oct 31, 2016 25.56 25.66 25.06 25.08 2,441,917 -0.48(-1.88%)
Oct 28, 2016 26.89 26.89 25.37 25.56 3,370,867 -1.43(-5.31%)
Oct 27, 2016 27.72 27.74 26.86 26.99 2,098,208 -0.51(-1.84%)
Oct 26, 2016 27.28 27.60 27.23 27.50 2,195,079 -0.04(-0.16%)
Oct 25, 2016 27.88 27.97 27.30 27.54 1,221,380 -0.39(-1.41%)
Oct 24, 2016 28.07 28.27 27.79 27.93 1,352,285 +0.11(+0.41%)
Oct 21, 2016 27.60 27.96 27.59 27.82 690,227 -0.11(-0.41%)
Oct 20, 2016 27.84 28.23 27.73 27.93 918,648 -0.03(-0.09%)
Oct 19, 2016 27.84 28.67 27.70 27.96 1,645,630 +0.28(+1.01%)
Oct 18, 2016 28.20 28.22 27.53 27.68 1,030,591 -0.01(-0.03%)
Oct 17, 2016 27.96 28.00 27.61 27.69 1,017,475 -0.21(-0.75%)
Oct 14, 2016 28.46 28.46 27.74 27.90 1,794,070 -0.06(-0.22%)
Oct 13, 2016 28.20 28.20 27.61 27.96 1,642,272 -0.59(-2.08%)
Oct 12, 2016 27.94 28.80 27.24 28.55 4,289,521 +0.60(+2.16%)
Oct 11, 2016 28.75 28.77 27.64 27.95 1,440,521 -1.00(-3.44%)
Oct 10, 2016 29.43 29.43 28.91 28.95 1,364,340 -0.24(-0.84%)
Oct 07, 2016 29.65 29.76 29.13 29.19 1,038,439 -0.49(-1.65%)
Oct 06, 2016 29.93 29.93 29.15 29.68 1,426,442 -0.26(-0.87%)
Oct 05, 2016 29.14 29.99 28.89 29.94 1,627,515 +1.00(+3.44%)
Oct 04, 2016 29.30 29.30 28.81 28.95 788,770 -0.09(-0.30%)
Oct 03, 2016 29.05 29.38 28.94 29.03 1,145,460 -0.01(-0.03%)
Sep 30, 2016 28.97 29.22 28.65 29.04 1,088,397 +0.45(+1.58%)
Sep 29, 2016 29.23 29.49 28.47 28.59 1,188,597 -0.70(-2.40%)
Sep 28, 2016 29.09 29.35 28.76 29.29 565,307 +0.35(+1.20%)
Sep 27, 2016 28.49 28.97 28.36 28.95 817,099 +0.30(+1.06%)
Sep 26, 2016 29.08 29.20 28.47 28.64 1,194,764 -0.78(-2.65%)
Sep 23, 2016 29.79 30.02 29.42 29.42 826,885 -0.61(-2.02%)
Sep 22, 2016 29.95 30.28 29.89 30.03 1,005,838 +0.43(+1.47%)
Sep 21, 2016 29.18 29.63 29.03 29.60 1,615,956 +0.64(+2.22%)
Sep 20, 2016 29.58 29.58 28.95 28.96 858,438 -0.37(-1.27%)
Sep 19, 2016 29.46 29.86 29.22 29.33 879,590 +0.11(+0.39%)
Sep 16, 2016 29.33 29.36 28.99 29.22 4,152,317 -0.41(-1.38%)
Sep 15, 2016 29.03 29.70 28.89 29.62 1,152,088 +0.56(+1.91%)
Sep 14, 2016 29.33 29.68 28.98 29.07 1,812,816 -0.23(-0.77%)
Sep 13, 2016 29.79 29.91 29.16 29.29 1,978,064 -1.02(-3.38%)
Sep 12, 2016 29.35 30.44 29.00 30.32 1,920,495 +0.64(+2.16%)
Sep 09, 2016 29.88 30.11 29.60 29.68 2,190,268 -0.43(-1.44%)
Sep 08, 2016 29.92 30.37 29.88 30.11 2,195,040 -0.08(-0.26%)
Sep 07, 2016 29.90 30.22 29.75 30.19 1,058,251 +0.16(+0.52%)
Sep 06, 2016 30.14 30.35 30.00 30.03 1,726,228 -0.14(-0.46%)
Sep 02, 2016 29.71 30.17 30.17 30.17 1,089,483 +0.63(+2.14%)
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.