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 (%)
Dec 31, 2004 57.67 58.56 57.60 58.21 516,345 +0.41(+0.70%)
Dec 30, 2004 57.61 58.05 57.57 57.81 378,670 +0.20(+0.34%)
Dec 29, 2004 57.53 57.89 57.46 57.61 458,834 +0.08(+0.14%)
Dec 28, 2004 56.70 57.56 56.70 57.53 700,961 +0.99(+1.74%)
Dec 27, 2004 56.59 56.70 56.18 56.55 625,705 -0.03(-0.06%)
Dec 23, 2004 56.84 57.29 56.58 56.58 394,400 -0.25(-0.45%)
Dec 22, 2004 57.01 57.32 56.81 56.83 726,130 +0.02(+0.04%)
Dec 21, 2004 56.39 57.01 55.77 56.81 643,701 +0.72(+1.29%)
Dec 20, 2004 56.74 56.74 55.86 56.08 782,635 -0.08(-0.14%)
Dec 17, 2004 56.18 56.62 56.01 56.16 563,537 -0.57(-1.01%)
Dec 16, 2004 55.86 56.74 55.50 56.74 3,257,772 +0.87(+1.56%)
Dec 15, 2004 57.01 57.17 54.99 55.86 2,126,543 -1.95(-3.37%)
Dec 14, 2004 56.42 58.06 56.42 57.81 740,980 +1.33(+2.35%)
Dec 13, 2004 56.42 56.72 56.09 56.48 502,502 +0.64(+1.14%)
Dec 10, 2004 55.90 56.14 55.50 55.85 1,158,537 +0.17(+0.31%)
Dec 09, 2004 55.50 55.81 54.36 55.67 688,880 +0.01(+0.01%)
Dec 08, 2004 55.62 56.03 55.48 55.66 774,329 +0.16(+0.29%)
Dec 07, 2004 55.30 55.77 55.17 55.50 621,678 +0.45(+0.81%)
Dec 06, 2004 55.58 55.58 54.42 55.06 685,985 -0.52(-0.94%)
Dec 03, 2004 55.61 55.62 55.15 55.58 295,234 +0.14(+0.26%)
Dec 02, 2004 55.62 55.89 55.11 55.44 568,697 -0.04(-0.07%)
Dec 01, 2004 54.59 55.62 54.59 55.48 1,278,216 +1.34(+2.47%)
Nov 30, 2004 53.76 54.35 53.43 54.15 754,068 +0.26(+0.49%)
Nov 29, 2004 53.64 54.11 53.29 53.88 827,688 +0.25(+0.47%)
Nov 26, 2004 53.36 53.84 53.36 53.63 184,615 +0.23(+0.43%)
Nov 24, 2004 52.72 53.54 52.72 53.40 487,023 +0.87(+1.66%)
Nov 23, 2004 52.84 52.93 51.92 52.52 659,180 +0.31(+0.59%)
Nov 22, 2004 51.23 52.25 50.88 52.21 616,015 +0.99(+1.92%)
Nov 19, 2004 53.00 53.05 51.13 51.23 832,218 -1.73(-3.27%)
Nov 18, 2004 53.61 53.63 52.57 52.96 539,123 -0.53(-1.00%)
Nov 17, 2004 52.68 53.49 52.68 53.49 754,194 +0.95(+1.81%)
Nov 16, 2004 53.07 53.07 52.24 52.54 472,425 -0.53(-1.00%)
Nov 15, 2004 53.32 53.49 52.68 53.07 657,418 -0.29(-0.54%)
Nov 12, 2004 52.35 53.36 51.98 53.36 752,180 +1.01(+1.93%)
Nov 11, 2004 51.58 52.35 51.26 52.35 575,996 +0.77(+1.49%)
Nov 10, 2004 50.98 51.64 50.44 51.58 868,714 +0.55(+1.07%)
Nov 09, 2004 50.46 51.25 50.20 51.03 482,996 +0.53(+1.05%)
Nov 08, 2004 51.33 51.48 50.18 50.50 1,024,637 -1.61(-3.10%)
Nov 05, 2004 52.13 52.21 51.62 52.11 1,082,777 +0.68(+1.33%)
Nov 04, 2004 50.06 51.48 49.58 51.43 635,773 +1.26(+2.52%)
Nov 03, 2004 50.79 51.16 49.63 50.16 1,148,343 -0.01(-0.02%)
Nov 02, 2004 49.07 50.36 48.76 50.17 1,310,684 +0.54(+1.09%)
Nov 01, 2004 50.79 50.80 49.35 49.63 1,059,999 -0.99(-1.96%)
Oct 29, 2004 50.06 50.74 49.54 50.63 1,026,398 +0.41(+0.81%)
Oct 28, 2004 49.70 50.49 49.32 50.22 1,046,408 +0.40(+0.80%)
Oct 27, 2004 48.30 50.31 48.00 49.82 1,113,106 +1.63(+3.38%)
Oct 26, 2004 47.96 48.23 47.52 48.19 1,546,771 +0.25(+0.53%)
Oct 25, 2004 48.27 48.44 47.39 47.94 1,369,580 -0.82(-1.68%)
Oct 22, 2004 47.82 48.76 46.76 48.76 2,601,486 +1.32(+2.78%)
Oct 21, 2004 43.70 47.44 43.70 47.44 3,109,274 +4.82(+11.30%)
Oct 20, 2004 42.83 43.00 42.35 42.62 1,020,987 -0.41(-0.94%)
Oct 19, 2004 42.27 43.39 42.27 43.03 1,254,305 +0.83(+1.98%)
Oct 18, 2004 42.19 42.35 41.86 42.19 488,533 -0.05(-0.11%)
Oct 15, 2004 41.91 42.27 41.70 42.24 604,186 +0.34(+0.82%)
Oct 14, 2004 42.38 42.38 41.77 41.90 802,896 -0.28(-0.66%)
Oct 13, 2004 42.59 42.78 42.12 42.18 397,421 -0.12(-0.28%)
Oct 12, 2004 42.31 42.58 42.11 42.30 1,120,531 -0.14(-0.32%)
Oct 11, 2004 42.51 42.60 42.12 42.43 850,466 +0.12(+0.28%)
Oct 08, 2004 43.07 43.32 42.17 42.31 435,300 -0.91(-2.10%)
Oct 07, 2004 43.56 43.56 43.05 43.22 847,572 -0.35(-0.80%)
Oct 06, 2004 42.91 43.58 42.52 43.57 553,092 +0.65(+1.52%)
Oct 05, 2004 43.19 44.11 42.83 42.92 655,405 -0.44(-1.01%)
Oct 04, 2004 43.61 43.82 43.19 43.35 1,217,307 +0.29(+0.68%)
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.