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 (%)
Mar 31, 2010 23.08 23.20 22.78 22.81 2,770,806 -0.42(-1.82%)
Mar 30, 2010 23.33 23.44 23.08 23.23 1,114,290 -0.08(-0.34%)
Mar 29, 2010 23.58 23.59 23.12 23.31 1,788,163 -0.16(-0.68%)
Mar 26, 2010 23.72 23.86 23.19 23.47 1,497,543 -0.16(-0.67%)
Mar 25, 2010 23.92 24.18 23.59 23.62 1,536,268 -0.05(-0.20%)
Mar 24, 2010 23.60 23.86 23.60 23.67 2,127,058 -0.07(-0.30%)
Mar 23, 2010 23.34 23.91 23.20 23.74 2,961,075 +0.48(+2.05%)
Mar 22, 2010 23.20 23.46 23.09 23.27 1,992,550 -0.12(-0.51%)
Mar 19, 2010 23.71 23.89 23.34 23.39 2,641,716 -0.27(-1.14%)
Mar 18, 2010 24.11 24.29 23.64 23.66 2,595,342 -0.50(-2.07%)
Mar 17, 2010 23.59 24.32 23.57 24.16 3,582,424 +0.69(+2.95%)
Mar 16, 2010 23.32 23.56 23.11 23.47 1,710,781 +0.30(+1.31%)
Mar 15, 2010 22.95 23.20 22.94 23.16 3,241,144 +0.16(+0.69%)
Mar 12, 2010 23.00 23.28 22.84 23.00 2,443,835 +0.10(+0.42%)
Mar 11, 2010 22.88 22.92 22.61 22.91 1,889,937 -0.01(-0.03%)
Mar 10, 2010 23.04 23.19 22.74 22.92 2,802,196 -0.13(-0.55%)
Mar 09, 2010 22.75 23.28 22.61 23.04 2,197,811 +0.10(+0.45%)
Mar 08, 2010 22.93 23.12 22.75 22.94 1,697,590 +0.01(+0.03%)
Mar 05, 2010 22.44 22.98 22.19 22.93 3,595,385 +0.64(+2.89%)
Mar 04, 2010 21.46 22.42 21.38 22.29 6,045,891 +0.83(+3.85%)
Mar 03, 2010 20.99 21.73 20.92 21.46 4,065,799 +0.48(+2.31%)
Mar 02, 2010 20.78 21.01 20.70 20.98 2,191,385 +0.25(+1.19%)
Mar 01, 2010 20.62 20.80 20.47 20.73 1,614,869 +0.19(+0.93%)
Feb 26, 2010 20.25 20.60 20.16 20.54 2,962,985 +0.38(+1.89%)
Feb 25, 2010 20.25 20.29 19.81 20.16 2,999,419 -0.26(-1.28%)
Feb 24, 2010 20.37 20.49 20.28 20.42 3,465,852 +0.10(+0.51%)
Feb 23, 2010 20.56 20.84 20.28 20.32 2,850,883 -0.34(-1.65%)
Feb 22, 2010 20.72 20.77 20.49 20.66 2,139,322 -0.07(-0.34%)
Feb 19, 2010 20.74 20.83 20.53 20.73 3,147,045 -0.07(-0.34%)
Feb 18, 2010 20.88 20.98 20.56 20.80 2,499,649 -0.27(-1.28%)
Feb 17, 2010 21.00 21.09 20.80 21.07 2,498,773 +0.17(+0.84%)
Feb 16, 2010 20.47 20.91 20.47 20.90 2,496,689 +0.43(+2.10%)
Feb 12, 2010 20.34 20.47 20.47 20.47 2,471,990 -0.06(-0.31%)
Feb 11, 2010 21.02 21.02 20.43 20.53 3,920,973 -0.48(-2.31%)
Feb 10, 2010 19.98 21.17 19.93 21.02 5,830,373 +1.09(+5.46%)
Feb 09, 2010 19.73 20.06 19.47 19.93 2,854,404 +0.41(+2.12%)
Feb 08, 2010 19.71 19.83 19.40 19.52 3,465,272 -0.25(-1.25%)
Feb 05, 2010 19.46 19.92 19.07 19.76 3,740,130 +0.26(+1.35%)
Feb 04, 2010 20.67 20.88 19.48 19.50 4,930,505 -1.52(-7.22%)
Feb 03, 2010 20.92 21.06 20.75 21.02 1,881,495 -0.01(-0.04%)
Feb 02, 2010 20.99 21.15 20.85 21.03 2,367,919 +0.23(+1.11%)
Feb 01, 2010 20.54 21.11 20.50 20.80 2,433,325 +0.31(+1.51%)
Jan 29, 2010 21.22 21.53 20.37 20.49 3,694,348 -0.60(-2.83%)
Jan 28, 2010 21.63 21.69 20.71 21.08 3,484,740 -0.37(-1.74%)
Jan 27, 2010 21.73 21.91 20.91 21.45 5,256,358 -0.34(-1.57%)
Jan 26, 2010 21.70 22.18 21.56 21.80 3,440,302 -0.07(-0.33%)
Jan 25, 2010 21.74 22.13 21.55 21.87 3,515,712 +0.42(+1.96%)
Jan 22, 2010 22.44 22.49 21.22 21.45 8,037,945 -1.06(-4.70%)
Jan 21, 2010 23.95 24.02 22.49 22.50 11,167,603 -2.47(-9.90%)
Jan 20, 2010 24.45 25.11 24.01 24.98 4,407,592 +0.51(+2.08%)
Jan 19, 2010 24.31 24.62 24.11 24.47 2,073,030 +0.26(+1.08%)
Jan 15, 2010 24.21 24.20 24.20 24.20 2,312,795 -0.03(-0.13%)
Jan 14, 2010 24.62 24.63 24.13 24.24 2,633,457 -0.34(-1.39%)
Jan 13, 2010 24.62 24.72 24.30 24.58 2,243,036 +0.12(+0.49%)
Jan 12, 2010 24.97 25.39 24.41 24.46 3,494,302 -0.61(-2.44%)
Jan 11, 2010 24.62 25.28 24.47 25.07 3,628,414 +0.62(+2.53%)
Jan 08, 2010 24.20 24.58 24.09 24.45 2,255,720 +0.20(+0.82%)
Jan 07, 2010 24.40 24.63 24.10 24.25 2,613,572 -0.22(-0.91%)
Jan 06, 2010 23.99 24.52 23.78 24.47 2,383,119 +0.51(+2.12%)
Jan 05, 2010 24.05 24.05 23.64 23.97 2,648,698 -0.07(-0.30%)
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.