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, 2004 48.58 49.16 48.29 49.15 542,899 +0.70(+1.44%)
Mar 30, 2004 48.46 48.72 48.28 48.45 302,281 -0.01(-0.01%)
Mar 29, 2004 47.78 48.74 47.63 48.46 447,130 +0.68(+1.42%)
Mar 26, 2004 47.34 48.04 47.15 47.78 312,097 +0.44(+0.93%)
Mar 25, 2004 46.38 47.60 46.38 47.34 365,833 +1.09(+2.36%)
Mar 24, 2004 46.80 46.82 46.06 46.25 408,369 -0.55(-1.18%)
Mar 23, 2004 47.23 47.35 46.72 46.80 282,146 -0.01(-0.02%)
Mar 22, 2004 47.41 47.41 46.27 46.81 451,660 -0.87(-1.82%)
Mar 19, 2004 48.19 48.39 47.68 47.68 332,233 -1.01(-2.08%)
Mar 18, 2004 48.97 48.97 48.25 48.69 277,867 -0.29(-0.58%)
Mar 17, 2004 48.22 49.14 48.18 48.98 632,123 +1.02(+2.13%)
Mar 16, 2004 48.00 48.32 47.58 47.95 487,652 +0.49(+1.03%)
Mar 15, 2004 48.56 48.56 47.29 47.47 318,138 -1.15(-2.36%)
Mar 12, 2004 47.86 48.67 47.86 48.62 281,517 +0.88(+1.85%)
Mar 11, 2004 48.04 48.99 47.70 47.73 612,743 -0.31(-0.65%)
Mar 10, 2004 49.11 49.15 48.02 48.04 408,244 -0.93(-1.90%)
Mar 09, 2004 49.55 49.55 48.74 48.98 246,909 -0.58(-1.17%)
Mar 08, 2004 50.09 50.14 49.54 49.55 229,668 -0.54(-1.08%)
Mar 05, 2004 49.45 50.36 49.35 50.09 400,693 +0.54(+1.08%)
Mar 04, 2004 49.78 49.78 48.98 49.56 568,445 -0.21(-0.43%)
Mar 03, 2004 49.69 49.93 49.16 49.77 291,207 -0.01(-0.02%)
Mar 02, 2004 49.96 50.38 49.55 49.78 524,399 -0.46(-0.91%)
Mar 01, 2004 49.87 50.47 49.85 50.24 369,357 +0.26(+0.52%)
Feb 27, 2004 49.93 50.16 49.69 49.98 640,807 +0.18(+0.36%)
Feb 26, 2004 49.38 50.03 48.98 49.80 423,723 +0.42(+0.86%)
Feb 25, 2004 48.68 49.60 48.63 49.37 418,311 +0.70(+1.44%)
Feb 24, 2004 48.84 49.13 48.33 48.67 729,780 -0.28(-0.57%)
Feb 23, 2004 49.38 49.46 48.75 48.95 533,083 -0.42(-0.86%)
Feb 20, 2004 49.98 49.98 48.91 49.38 530,566 -0.52(-1.05%)
Feb 19, 2004 50.41 50.51 49.89 49.90 563,034 -0.18(-0.36%)
Feb 18, 2004 49.70 50.55 49.69 50.08 681,958 +0.42(+0.85%)
Feb 17, 2004 49.27 49.93 49.21 49.66 294,605 +0.75(+1.54%)
Feb 13, 2004 49.40 49.71 48.71 48.91 342,300 -0.38(-0.77%)
Feb 12, 2004 49.69 50.11 49.08 49.29 730,409 +0.13(+0.27%)
Feb 11, 2004 47.07 49.18 47.07 49.16 1,518,833 +2.08(+4.42%)
Feb 10, 2004 46.96 47.12 46.64 47.07 309,329 +0.12(+0.25%)
Feb 09, 2004 47.31 47.71 46.94 46.96 429,386 -0.32(-0.68%)
Feb 06, 2004 46.72 47.46 46.49 47.28 267,548 +0.67(+1.44%)
Feb 05, 2004 46.59 46.78 46.35 46.61 491,176 +0.12(+0.26%)
Feb 04, 2004 46.62 46.90 46.36 46.49 714,804 -0.43(-0.91%)
Feb 03, 2004 47.14 47.32 46.75 46.91 439,202 -0.12(-0.26%)
Feb 02, 2004 46.70 47.33 46.46 47.04 450,276 +0.13(+0.27%)
Jan 30, 2004 46.56 47.20 46.40 46.91 675,289 +0.13(+0.28%)
Jan 29, 2004 45.99 46.91 45.96 46.78 702,975 +1.00(+2.18%)
Jan 28, 2004 47.33 47.62 45.61 45.78 1,005,508 -1.42(-3.01%)
Jan 27, 2004 47.35 47.39 46.79 47.20 415,417 -0.21(-0.45%)
Jan 26, 2004 47.02 47.44 46.62 47.41 321,158 +0.64(+1.37%)
Jan 23, 2004 46.97 47.51 46.62 46.77 513,828 -0.12(-0.25%)
Jan 22, 2004 47.65 47.78 46.61 46.89 648,232 -0.76(-1.60%)
Jan 21, 2004 45.66 47.65 45.56 47.65 1,625,802 +2.49(+5.51%)
Jan 20, 2004 44.55 45.16 44.22 45.16 428,001 +0.61(+1.37%)
Jan 16, 2004 44.03 44.71 44.03 44.55 423,597 +0.63(+1.44%)
Jan 15, 2004 43.81 44.10 43.49 43.92 918,800 +0.19(+0.44%)
Jan 14, 2004 43.41 43.93 43.41 43.73 655,908 +0.35(+0.81%)
Jan 13, 2004 43.64 43.73 43.26 43.38 367,469 -0.23(-0.53%)
Jan 12, 2004 43.08 43.61 43.08 43.61 525,406 +0.32(+0.73%)
Jan 09, 2004 43.17 43.33 42.87 43.30 577,129 +0.02(+0.05%)
Jan 08, 2004 42.90 43.55 42.87 43.28 620,671 +0.47(+1.09%)
Jan 07, 2004 42.55 43.05 42.47 42.81 922,324 +0.22(+0.51%)
Jan 06, 2004 41.70 42.68 41.48 42.59 935,160 +0.79(+1.89%)
Jan 05, 2004 41.54 41.86 41.34 41.80 1,027,657 +0.28(+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.