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, 2012 25.46 25.74 25.37 25.72 1,066,701 +0.20(+0.78%)
Dec 28, 2012 25.49 25.67 25.49 25.52 689,350 -0.20(-0.78%)
Dec 27, 2012 26.09 26.09 25.50 25.72 1,141,122 -0.32(-1.23%)
Dec 26, 2012 26.42 26.46 26.03 26.04 640,416 -0.35(-1.33%)
Dec 24, 2012 26.16 26.44 25.89 26.39 541,434 +0.21(+0.80%)
Dec 21, 2012 26.02 26.27 25.94 26.18 2,985,101 -0.42(-1.58%)
Dec 20, 2012 26.37 26.61 26.28 26.60 1,522,493 +0.26(+0.99%)
Dec 19, 2012 26.39 26.63 26.27 26.34 1,748,217 -0.05(-0.19%)
Dec 18, 2012 25.84 26.53 25.77 26.39 1,514,522 +0.62(+2.41%)
Dec 17, 2012 25.07 25.78 25.07 25.77 1,329,130 +0.69(+2.75%)
Dec 14, 2012 25.04 25.20 24.98 25.08 1,171,057 +0.00(+0.00%)
Dec 13, 2012 25.55 25.67 24.91 25.08 3,158,213 -0.37(-1.45%)
Dec 12, 2012 25.83 25.83 25.29 25.45 2,247,448 -0.31(-1.20%)
Dec 11, 2012 25.70 25.96 25.60 25.76 1,058,650 +0.14(+0.55%)
Dec 10, 2012 25.67 25.80 25.44 25.62 822,802 -0.28(-1.08%)
Dec 07, 2012 26.04 26.17 25.73 25.90 899,112 +0.03(+0.12%)
Dec 06, 2012 25.62 25.99 25.53 25.87 1,262,574 +0.27(+1.05%)
Dec 05, 2012 25.42 25.68 25.34 25.60 1,050,322 +0.26(+1.03%)
Dec 04, 2012 25.48 25.49 25.19 25.34 923,886 -0.19(-0.74%)
Nov 30, 2012 25.70 25.78 25.45 25.53 1,278,474 -0.16(-0.62%)
Nov 29, 2012 25.76 25.89 25.61 25.69 781,324 +0.03(+0.12%)
Nov 28, 2012 25.43 25.74 25.29 25.66 693,084 +0.08(+0.31%)
Nov 27, 2012 25.76 25.93 25.36 25.58 1,718,615 -0.34(-1.31%)
Nov 26, 2012 25.85 26.07 25.76 25.92 931,116 -0.11(-0.42%)
Nov 23, 2012 25.73 26.03 25.62 26.03 379,284 +0.47(+1.84%)
Nov 21, 2012 25.51 25.71 25.46 25.56 648,693 +0.02(+0.08%)
Nov 20, 2012 25.36 25.64 24.76 25.54 559,242 +0.16(+0.63%)
Nov 19, 2012 25.44 25.55 25.23 25.38 1,383,926 +0.30(+1.20%)
Nov 16, 2012 25.20 25.22 24.76 25.08 2,869,853 -0.08(-0.32%)
Nov 15, 2012 24.94 25.28 24.89 25.16 2,117,277 +0.22(+0.88%)
Nov 14, 2012 25.10 25.36 24.87 24.94 2,992,129 -0.06(-0.24%)
Nov 13, 2012 25.00 25.25 24.96 25.00 1,736,898 -0.15(-0.60%)
Nov 12, 2012 25.08 25.25 24.97 25.15 1,582,192 +0.15(+0.60%)
Nov 09, 2012 24.60 25.24 24.60 25.00 1,360,873 +0.27(+1.09%)
Nov 08, 2012 24.84 25.21 24.73 24.73 1,292,722 -0.08(-0.32%)
Nov 07, 2012 25.46 25.55 24.81 24.81 1,670,696 -0.98(-3.80%)
Nov 06, 2012 25.29 26.13 25.23 25.79 1,685,111 +0.65(+2.59%)
Nov 05, 2012 24.84 25.23 24.75 25.14 988,177 +0.15(+0.60%)
Nov 02, 2012 25.86 25.86 24.95 24.99 1,553,307 -0.63(-2.46%)
Nov 01, 2012 25.59 25.99 25.48 25.62 1,665,755 +0.14(+0.55%)
Oct 31, 2012 24.91 25.80 24.89 25.48 1,969,703 +0.55(+2.21%)
Oct 26, 2012 25.25 24.93 24.93 24.93 2,572,800 +0.23(+0.93%)
Oct 25, 2012 24.83 24.94 24.48 24.70 971,790 +0.15(+0.61%)
Oct 24, 2012 24.94 24.95 24.52 24.55 728,147 -0.31(-1.25%)
Oct 23, 2012 24.58 25.05 24.53 24.86 1,318,597 -0.42(-1.66%)
Oct 19, 2012 25.38 25.42 25.09 25.28 988,009 -0.19(-0.75%)
Oct 18, 2012 25.78 25.83 25.22 25.47 1,684,963 -0.37(-1.43%)
Oct 17, 2012 25.21 25.88 25.09 25.84 1,386,332 +0.75(+2.99%)
Oct 16, 2012 24.89 25.29 24.85 25.09 830,075 +0.28(+1.13%)
Oct 15, 2012 24.52 24.87 24.43 24.81 1,209,101 +0.42(+1.72%)
Oct 12, 2012 24.63 24.81 24.19 24.39 950,930 -0.34(-1.37%)
Oct 11, 2012 24.93 25.04 24.62 24.73 1,357,852 +0.08(+0.32%)
Oct 10, 2012 24.09 24.74 23.88 24.65 2,123,543 +0.54(+2.24%)
Oct 09, 2012 24.22 24.33 24.00 24.11 1,307,910 -0.17(-0.70%)
Oct 08, 2012 24.24 24.30 24.08 24.28 1,002,728 -0.07(-0.29%)
Oct 05, 2012 24.68 24.78 24.24 24.35 1,108,835 -0.22(-0.90%)
Oct 04, 2012 24.27 24.59 24.21 24.57 1,025,193 +0.41(+1.70%)
Oct 03, 2012 24.35 24.46 24.03 24.16 1,379,242 -0.16(-0.66%)
Oct 02, 2012 24.33 24.58 24.27 24.32 1,545,923 +0.02(+0.08%)
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.