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, 2019 28.15 28.26 27.49 27.50 1,026,390 -0.61(-2.17%)
Feb 27, 2019 27.46 28.13 27.25 28.11 1,440,043 +0.69(+2.50%)
Feb 26, 2019 27.62 27.95 27.41 27.42 1,982,654 -0.31(-1.12%)
Feb 25, 2019 28.58 28.63 27.71 27.73 1,814,197 -0.94(-3.28%)
Feb 22, 2019 28.62 29.00 28.61 28.67 1,693,654 +0.23(+0.79%)
Feb 21, 2019 28.69 28.84 28.36 28.45 731,118 -0.28(-0.98%)
Feb 20, 2019 28.58 28.84 28.52 28.73 690,322 +0.08(+0.30%)
Feb 19, 2019 28.72 28.86 28.48 28.65 908,663 -0.10(-0.36%)
Feb 15, 2019 28.66 29.01 28.49 28.75 697,118 +0.38(+1.33%)
Feb 14, 2019 27.93 28.60 27.79 28.37 1,060,939 +0.17(+0.60%)
Feb 13, 2019 28.72 28.97 28.19 28.20 1,597,811 -0.41(-1.45%)
Feb 12, 2019 28.88 28.99 28.42 28.62 1,136,843 +0.01(+0.03%)
Feb 11, 2019 28.41 28.67 28.25 28.61 1,186,195 +0.25(+0.90%)
Feb 08, 2019 28.13 28.44 27.68 28.36 1,201,821 +0.06(+0.20%)
Feb 07, 2019 28.12 28.45 27.72 28.30 1,162,331 +0.22(+0.77%)
Feb 06, 2019 28.16 28.49 27.65 28.08 1,416,725 -0.17(-0.60%)
Feb 05, 2019 29.24 29.35 27.66 28.25 3,077,064 +0.47(+1.69%)
Feb 04, 2019 28.10 28.19 27.73 27.78 1,181,910 -0.32(-1.14%)
Feb 01, 2019 28.05 28.39 27.90 28.10 1,318,184 +0.08(+0.30%)
Jan 31, 2019 27.15 28.03 27.15 28.02 1,417,360 +0.65(+2.37%)
Jan 30, 2019 27.37 27.58 26.69 27.37 995,019 -0.01(-0.03%)
Jan 29, 2019 27.69 27.78 27.36 27.38 616,577 -0.29(-1.05%)
Jan 28, 2019 27.25 27.77 27.15 27.67 707,687 +0.20(+0.72%)
Jan 25, 2019 27.25 27.56 27.07 27.47 538,740 +0.46(+1.71%)
Jan 24, 2019 26.97 27.29 26.79 27.01 611,175 +0.01(+0.03%)
Jan 23, 2019 27.32 27.43 26.75 27.00 620,509 -0.21(-0.76%)
Jan 22, 2019 27.11 27.28 26.93 27.21 980,308 -0.14(-0.52%)
Jan 18, 2019 27.00 27.42 26.66 27.35 801,036 +0.59(+2.21%)
Jan 17, 2019 26.45 26.91 26.32 26.76 1,053,003 +0.07(+0.25%)
Jan 16, 2019 26.38 26.92 26.26 26.69 811,665 +0.62(+2.38%)
Jan 15, 2019 25.93 26.16 25.48 26.07 982,615 +0.08(+0.33%)
Jan 14, 2019 24.92 26.03 24.87 25.99 1,636,167 +0.88(+3.52%)
Jan 11, 2019 25.01 25.34 24.46 25.10 1,000,046 -0.10(-0.41%)
Jan 10, 2019 25.34 25.69 25.13 25.21 1,491,391 -0.18(-0.70%)
Jan 09, 2019 25.26 25.50 25.12 25.38 701,901 +0.19(+0.75%)
Jan 08, 2019 25.38 25.60 24.95 25.20 875,843 -0.03(-0.11%)
Jan 07, 2019 25.00 25.62 24.86 25.22 677,986 +0.22(+0.86%)
Jan 04, 2019 24.84 25.19 24.65 25.01 843,476 +0.65(+2.66%)
Jan 03, 2019 24.05 24.72 23.95 24.36 1,188,837 +0.10(+0.43%)
Jan 02, 2019 23.54 24.43 23.48 24.26 1,239,052 +0.27(+1.14%)
Dec 31, 2018 23.93 24.31 23.45 23.98 1,006,215 +0.12(+0.51%)
Dec 28, 2018 23.82 24.18 23.61 23.86 822,416 +0.13(+0.56%)
Dec 27, 2018 22.87 23.73 22.79 23.73 699,209 +0.42(+1.81%)
Dec 26, 2018 22.19 23.33 21.86 23.31 747,089 +1.20(+5.44%)
Dec 24, 2018 22.36 22.75 22.08 22.10 692,863 -0.41(-1.84%)
Dec 21, 2018 22.80 23.43 22.48 22.52 2,219,843 -0.25(-1.12%)
Dec 20, 2018 23.02 23.49 22.61 22.77 1,401,429 -0.42(-1.82%)
Dec 19, 2018 23.72 23.93 23.13 23.19 1,210,253 -0.66(-2.76%)
Dec 18, 2018 24.11 24.59 23.70 23.85 996,530 -0.11(-0.47%)
Dec 17, 2018 23.80 24.59 23.70 23.96 1,259,237 +0.22(+0.94%)
Dec 14, 2018 23.94 24.34 23.68 23.74 900,319 -0.45(-1.84%)
Dec 13, 2018 24.62 24.78 24.02 24.19 934,710 -0.42(-1.70%)
Dec 12, 2018 24.89 25.01 24.43 24.60 887,164 +0.16(+0.65%)
Dec 11, 2018 25.26 25.26 24.29 24.45 737,233 -0.33(-1.35%)
Dec 10, 2018 25.05 25.05 24.30 24.78 743,323 -0.32(-1.29%)
Dec 07, 2018 25.33 25.81 24.93 25.11 792,967 -0.32(-1.28%)
Dec 06, 2018 24.99 25.47 24.66 25.43 1,338,744 -0.22(-0.87%)
Dec 04, 2018 26.66 26.77 25.22 25.65 1,429,108 -1.12(-4.19%)
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.