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, 2015 45.08 45.56 44.27 44.50 1,807,425 -0.82(-1.81%)
Apr 29, 2015 45.61 45.86 44.98 45.32 1,191,749 -0.59(-1.29%)
Apr 28, 2015 45.31 45.96 45.14 45.91 689,856 +0.41(+0.89%)
Apr 27, 2015 46.43 46.46 45.47 45.51 1,175,624 -0.64(-1.39%)
Apr 24, 2015 46.08 46.22 45.81 46.15 496,856 +0.06(+0.13%)
Apr 23, 2015 45.91 46.45 45.81 46.09 959,097 +0.06(+0.13%)
Apr 22, 2015 45.50 46.10 45.23 46.03 982,447 +0.57(+1.25%)
Apr 21, 2015 45.83 45.96 45.28 45.47 1,020,886 -0.30(-0.65%)
Apr 20, 2015 45.45 45.85 45.37 45.76 658,710 +0.57(+1.25%)
Apr 17, 2015 45.40 45.47 44.84 45.20 997,110 -0.61(-1.33%)
Apr 16, 2015 45.85 46.05 45.22 45.80 1,169,132 -0.10(-0.22%)
Apr 15, 2015 46.14 46.30 45.60 45.91 1,240,781 +0.00(+0.00%)
Apr 14, 2015 46.19 46.35 45.41 45.91 1,515,652 -0.37(-0.80%)
Apr 13, 2015 46.05 46.56 46.01 46.28 972,452 +0.27(+0.59%)
Apr 10, 2015 46.41 46.44 45.75 46.01 645,894 -0.41(-0.87%)
Apr 09, 2015 45.94 46.45 45.74 46.41 1,036,213 +0.35(+0.77%)
Apr 08, 2015 45.85 46.09 45.76 46.06 641,500 +0.13(+0.28%)
Apr 07, 2015 46.47 46.68 45.89 45.93 767,186 -0.46(-0.98%)
Apr 06, 2015 46.44 46.85 46.29 46.39 1,098,989 -0.59(-1.26%)
Apr 02, 2015 46.78 46.98 46.98 46.98 1,326,005 +0.34(+0.72%)
Apr 01, 2015 46.45 47.01 46.26 46.64 885,263 -0.02(-0.04%)
Mar 31, 2015 47.03 47.11 46.57 46.66 915,499 -0.66(-1.39%)
Mar 30, 2015 47.29 47.65 47.17 47.32 664,738 +0.40(+0.85%)
Mar 27, 2015 47.08 47.16 46.66 46.92 575,579 -0.19(-0.39%)
Mar 26, 2015 46.54 47.37 46.36 47.11 896,256 +0.34(+0.72%)
Mar 25, 2015 48.14 48.14 46.70 46.77 1,979,505 -1.45(-3.00%)
Mar 24, 2015 48.85 48.86 48.14 48.21 566,734 -0.88(-1.79%)
Mar 23, 2015 49.40 49.69 49.06 49.09 703,789 -0.16(-0.33%)
Mar 20, 2015 48.43 49.47 48.43 49.25 1,794,742 +1.15(+2.39%)
Mar 19, 2015 48.60 48.62 47.78 48.10 605,754 -0.74(-1.51%)
Mar 18, 2015 48.06 48.98 47.90 48.84 1,095,149 +0.69(+1.44%)
Mar 17, 2015 48.35 48.45 47.98 48.15 655,960 -0.43(-0.89%)
Mar 16, 2015 47.69 48.61 47.55 48.58 938,270 +1.26(+2.66%)
Mar 13, 2015 47.40 47.71 47.02 47.32 650,847 -0.30(-0.62%)
Mar 12, 2015 46.67 47.61 46.67 47.61 668,915 +1.10(+2.36%)
Mar 11, 2015 46.23 46.71 46.23 46.51 1,032,539 +0.29(+0.62%)
Mar 10, 2015 47.47 47.64 46.20 46.23 1,588,105 -1.44(-3.01%)
Mar 09, 2015 47.76 48.06 47.62 47.66 1,153,594 -0.08(-0.18%)
Mar 06, 2015 48.27 48.98 47.57 47.75 1,076,988 -0.51(-1.05%)
Mar 05, 2015 48.24 48.68 48.05 48.25 920,369 +0.21(+0.44%)
Mar 04, 2015 48.68 48.82 47.85 48.04 1,200,179 -0.78(-1.59%)
Mar 03, 2015 48.89 49.08 48.58 48.82 452,268 -0.13(-0.28%)
Mar 02, 2015 48.32 49.04 48.24 48.95 816,135 +0.68(+1.41%)
Feb 27, 2015 49.07 49.33 48.24 48.27 961,568 -0.87(-1.77%)
Feb 26, 2015 49.42 49.54 48.95 49.14 398,596 -0.32(-0.65%)
Feb 25, 2015 49.24 49.62 49.07 49.46 860,865 +0.16(+0.32%)
Feb 24, 2015 49.42 49.88 49.13 49.30 979,282 -0.13(-0.26%)
Feb 23, 2015 49.48 49.56 49.25 49.42 420,705 -0.24(-0.48%)
Feb 20, 2015 49.13 49.69 48.82 49.66 807,371 +0.40(+0.82%)
Feb 19, 2015 49.08 49.53 49.00 49.26 636,649 +0.01(+0.02%)
Feb 18, 2015 49.62 49.89 48.73 49.25 1,998,400 -0.06(-0.12%)
Feb 17, 2015 48.72 49.51 48.72 49.31 1,017,253 +0.56(+1.14%)
Feb 13, 2015 48.96 48.75 48.75 48.75 689,799 -0.21(-0.43%)
Feb 12, 2015 48.84 49.09 48.57 48.96 625,207 +0.36(+0.75%)
Feb 11, 2015 48.73 48.85 48.19 48.60 737,615 -0.13(-0.28%)
Feb 10, 2015 49.02 49.30 48.35 48.73 1,103,511 +0.42(+0.87%)
Feb 09, 2015 48.38 48.56 48.08 48.31 773,789 -0.40(-0.83%)
Feb 06, 2015 48.76 49.37 48.50 48.72 1,413,447 +0.44(+0.91%)
Feb 05, 2015 48.16 48.61 48.00 48.28 1,111,653 +0.41(+0.86%)
Feb 04, 2015 47.85 48.19 47.49 47.87 1,256,561 -0.03(-0.07%)
Feb 03, 2015 47.71 47.98 47.28 47.90 1,307,966 +0.57(+1.21%)
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.