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 (%)
Feb 28, 2017 32.62 33.24 32.40 33.16 2,394,291 +0.21(+0.64%)
Feb 27, 2017 32.76 32.99 32.65 32.95 1,165,747 +0.29(+0.89%)
Feb 24, 2017 32.38 32.66 32.02 32.66 1,090,462 -0.11(-0.32%)
Feb 23, 2017 32.95 33.09 32.71 32.76 1,103,395 -0.08(-0.24%)
Feb 22, 2017 32.95 33.04 32.64 32.84 1,786,410 -0.12(-0.37%)
Feb 21, 2017 32.44 34.27 32.42 32.96 8,493,524 +0.70(+2.18%)
Feb 17, 2017 32.26 32.26 32.26 0 +0.63(+2.00%)
Feb 16, 2017 31.66 31.95 31.44 31.63 1,360,693 -0.02(-0.06%)
Feb 15, 2017 31.36 31.81 31.24 31.64 1,154,472 +0.36(+1.15%)
Feb 14, 2017 31.24 31.48 30.96 31.28 1,439,462 +0.05(+0.17%)
Feb 13, 2017 31.12 31.45 30.78 31.23 1,703,991 +0.29(+0.94%)
Feb 10, 2017 30.88 31.20 30.64 30.94 1,701,454 +0.18(+0.57%)
Feb 09, 2017 30.30 31.09 30.48 30.77 2,566,580 +0.47(+1.54%)
Feb 08, 2017 30.32 30.41 29.92 30.30 2,062,618 -0.20(-0.66%)
Feb 07, 2017 30.85 30.85 30.14 30.50 2,071,363 -0.23(-0.74%)
Feb 06, 2017 30.89 31.18 30.58 30.73 1,927,556 -0.19(-0.63%)
Feb 03, 2017 30.43 31.06 29.97 30.92 3,192,878 +1.07(+3.59%)
Feb 02, 2017 28.82 29.98 28.20 29.85 4,758,337 +0.41(+1.40%)
Feb 01, 2017 28.06 29.54 28.06 29.44 5,186,731 +1.58(+5.68%)
Jan 31, 2017 28.08 28.30 27.79 27.86 2,440,583 -0.35(-1.25%)
Jan 30, 2017 27.57 28.22 27.08 28.21 2,583,531 +0.63(+2.30%)
Jan 27, 2017 28.39 28.50 27.46 27.57 1,788,764 -0.96(-3.36%)
Jan 26, 2017 29.28 29.28 28.48 28.53 1,612,410 -0.74(-2.52%)
Jan 25, 2017 29.52 29.66 28.97 29.27 1,516,590 +0.09(+0.30%)
Jan 24, 2017 28.95 29.61 28.59 29.18 2,327,385 +0.36(+1.25%)
Jan 23, 2017 28.17 28.87 28.17 28.82 2,120,262 +0.56(+1.99%)
Jan 20, 2017 27.86 28.27 27.86 28.26 834,657 +0.51(+1.84%)
Jan 19, 2017 27.93 28.08 27.60 27.75 976,212 -0.10(-0.35%)
Jan 18, 2017 27.56 27.90 27.43 27.85 1,123,122 +0.22(+0.80%)
Jan 17, 2017 28.22 28.22 27.60 27.63 1,504,134 -0.72(-2.54%)
Jan 13, 2017 28.35 28.35 28.35 0 +0.10(+0.34%)
Jan 12, 2017 27.71 28.28 27.64 28.25 2,210,199 +0.31(+1.10%)
Jan 11, 2017 27.35 27.97 27.23 27.94 1,409,046 +0.55(+2.02%)
Jan 10, 2017 27.01 27.80 26.94 27.39 1,996,485 +0.38(+1.40%)
Jan 09, 2017 27.48 27.58 26.81 27.01 2,107,918 -0.69(-2.51%)
Jan 06, 2017 27.48 27.92 27.31 27.71 1,033,751 +0.33(+1.19%)
Jan 05, 2017 27.55 27.65 26.98 27.38 1,205,452 -0.40(-1.42%)
Jan 04, 2017 27.15 27.89 27.12 27.78 1,951,678 +0.79(+2.93%)
Jan 03, 2017 26.80 27.18 26.56 26.99 1,823,520 +0.69(+2.64%)
Dec 30, 2016 26.29 26.29 26.29 0 +0.11(+0.40%)
Dec 29, 2016 26.42 26.69 26.12 26.19 1,002,784 -0.33(-1.26%)
Dec 28, 2016 27.20 27.20 26.45 26.52 796,184 -0.62(-2.30%)
Dec 27, 2016 26.93 27.22 26.81 27.14 953,795 +0.43(+1.61%)
Dec 23, 2016 26.71 26.71 26.71 0 -0.25(-0.91%)
Dec 22, 2016 27.53 27.53 26.93 26.96 1,394,515 -0.62(-2.23%)
Dec 21, 2016 27.39 27.69 27.05 27.57 1,462,401 +0.10(+0.35%)
Dec 20, 2016 27.39 27.72 27.19 27.48 1,906,017 +0.33(+1.23%)
Dec 19, 2016 26.61 27.31 26.61 27.14 2,184,912 +0.68(+2.56%)
Dec 16, 2016 26.84 26.94 26.41 26.47 3,560,008 -0.81(-2.96%)
Dec 15, 2016 27.33 27.60 27.06 27.28 1,543,838 +0.03(+0.10%)
Dec 14, 2016 28.12 28.14 27.21 27.25 1,843,597 -1.02(-3.61%)
Dec 13, 2016 28.43 28.54 28.16 28.27 2,553,189 -0.07(-0.25%)
Dec 12, 2016 29.10 29.19 28.18 28.34 2,267,516 -0.83(-2.83%)
Dec 09, 2016 29.06 29.22 28.84 29.17 2,261,654 +0.05(+0.18%)
Dec 08, 2016 28.75 29.45 28.75 29.11 2,204,971 +0.52(+1.83%)
Dec 07, 2016 27.71 28.62 27.59 28.59 2,184,432 +0.86(+3.09%)
Dec 06, 2016 27.05 27.81 27.05 27.73 2,309,663 +0.37(+1.34%)
Dec 05, 2016 27.49 27.85 27.29 27.37 1,902,901 -0.03(-0.10%)
Dec 02, 2016 28.00 28.09 27.24 27.39 2,290,801 -0.70(-2.49%)
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.