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 (%)
Apr 30, 2012 21.12 21.31 21.01 21.11 1,945,799 -0.13(-0.61%)
Apr 27, 2012 21.27 21.31 21.06 21.24 2,613,194 +0.10(+0.46%)
Apr 26, 2012 20.99 21.19 20.89 21.14 1,682,338 +0.03(+0.15%)
Apr 25, 2012 20.94 21.12 20.65 21.11 1,502,596 +0.44(+2.12%)
Apr 24, 2012 20.52 20.78 20.50 20.67 1,350,491 +0.13(+0.63%)
Apr 23, 2012 20.53 20.58 20.24 20.54 1,780,610 -0.32(-1.51%)
Apr 20, 2012 20.94 21.05 20.75 20.86 2,477,442 +0.03(+0.16%)
Apr 19, 2012 20.80 20.93 20.57 20.83 2,897,849 +0.10(+0.47%)
Apr 18, 2012 20.77 20.85 20.65 20.73 1,373,342 -0.22(-1.04%)
Apr 17, 2012 20.76 21.04 20.56 20.95 1,513,865 +0.35(+1.69%)
Apr 16, 2012 20.84 20.89 20.40 20.60 1,521,164 -0.02(-0.08%)
Apr 13, 2012 21.12 21.12 20.59 20.62 2,041,337 -0.54(-2.56%)
Apr 12, 2012 20.63 21.23 20.49 21.16 2,866,879 +0.54(+2.63%)
Apr 11, 2012 21.04 21.12 20.44 20.62 4,275,367 +0.04(+0.20%)
Apr 10, 2012 21.22 21.35 20.57 20.58 3,643,895 -0.70(-3.27%)
Apr 09, 2012 21.36 21.36 20.97 21.27 2,126,957 -0.47(-2.16%)
Apr 05, 2012 21.99 22.08 21.64 21.74 2,437,647 -0.31(-1.40%)
Apr 04, 2012 22.01 22.32 21.94 22.05 2,026,048 -0.31(-1.38%)
Apr 03, 2012 22.72 22.84 22.07 22.36 2,311,730 -0.44(-1.92%)
Apr 02, 2012 22.59 23.06 22.50 22.80 1,730,999 +0.18(+0.79%)
Mar 30, 2012 22.48 22.81 22.29 22.62 2,284,302 +0.34(+1.53%)
Mar 29, 2012 23.18 23.27 22.25 22.28 5,108,072 -1.14(-4.88%)
Mar 28, 2012 23.49 23.59 23.14 23.42 1,642,489 -0.12(-0.52%)
Mar 27, 2012 23.64 23.87 23.54 23.54 1,171,373 -0.13(-0.55%)
Mar 26, 2012 23.52 23.76 23.48 23.67 1,325,936 +0.49(+2.10%)
Mar 23, 2012 22.92 23.24 22.82 23.18 1,116,454 +0.21(+0.92%)
Mar 22, 2012 23.09 23.26 22.89 22.97 1,573,407 -0.32(-1.39%)
Mar 21, 2012 23.40 23.52 23.26 23.30 1,416,270 -0.06(-0.28%)
Mar 20, 2012 23.19 23.55 23.10 23.36 1,686,448 -0.07(-0.31%)
Mar 19, 2012 23.57 23.64 23.26 23.44 2,435,098 -0.15(-0.62%)
Mar 16, 2012 23.86 23.88 23.55 23.58 2,036,104 -0.15(-0.65%)
Mar 15, 2012 23.35 23.79 23.19 23.74 1,644,630 +0.45(+1.91%)
Mar 14, 2012 23.38 23.46 22.97 23.29 1,940,668 -0.17(-0.73%)
Mar 13, 2012 22.51 23.46 22.50 23.46 3,054,292 +1.09(+4.85%)
Mar 12, 2012 22.08 22.43 22.04 22.38 1,743,303 +0.19(+0.84%)
Mar 09, 2012 21.95 22.27 21.83 22.19 1,836,220 +0.30(+1.36%)
Mar 08, 2012 21.75 21.94 21.49 21.89 2,608,475 +0.34(+1.57%)
Mar 07, 2012 21.59 21.77 21.45 21.55 2,063,491 +0.10(+0.45%)
Mar 06, 2012 21.75 21.75 21.39 21.45 2,640,870 -0.63(-2.85%)
Mar 05, 2012 22.25 22.35 21.96 22.08 1,253,908 -0.31(-1.37%)
Mar 02, 2012 22.73 22.95 22.38 22.39 2,057,322 -0.36(-1.60%)
Mar 01, 2012 22.17 22.81 22.13 22.75 2,418,556 +0.64(+2.88%)
Feb 29, 2012 21.91 22.30 21.78 22.12 2,673,321 +0.28(+1.29%)
Feb 28, 2012 21.86 22.02 21.63 21.83 1,731,991 +0.06(+0.30%)
Feb 27, 2012 21.61 21.94 21.44 21.77 1,737,852 +0.02(+0.07%)
Feb 24, 2012 21.90 22.17 21.69 21.75 2,477,945 -0.05(-0.22%)
Feb 23, 2012 21.51 21.84 21.35 21.80 1,187,458 +0.30(+1.39%)
Feb 22, 2012 21.79 21.93 21.49 21.50 1,270,697 -0.23(-1.04%)
Feb 21, 2012 22.12 22.21 21.60 21.73 1,526,400 -0.33(-1.50%)
Feb 17, 2012 22.16 22.27 21.95 22.06 1,273,253 +0.06(+0.29%)
Feb 16, 2012 21.68 22.07 21.56 22.00 1,530,044 +0.30(+1.38%)
Feb 15, 2012 22.00 22.12 21.64 21.70 1,577,559 -0.15(-0.70%)
Feb 14, 2012 22.14 22.18 21.62 21.85 1,683,669 -0.40(-1.81%)
Feb 13, 2012 22.44 22.52 22.12 22.25 1,415,570 +0.02(+0.11%)
Feb 10, 2012 21.74 22.31 21.62 22.23 2,748,375 +0.19(+0.88%)
Feb 09, 2012 22.08 22.33 21.77 22.04 5,008,799 +0.06(+0.29%)
Feb 08, 2012 21.96 22.50 21.93 21.97 3,885,183 +0.10(+0.44%)
Feb 07, 2012 21.77 22.08 21.41 21.87 3,330,362 -0.15(-0.70%)
Feb 06, 2012 21.93 22.21 21.79 22.03 1,656,080 -0.08(-0.37%)
Feb 03, 2012 21.66 22.12 21.66 22.11 2,877,683 +0.84(+3.95%)
Feb 02, 2012 21.14 21.46 21.02 21.27 1,450,541 +0.14(+0.65%)
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.