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, 2018 36.19 36.40 35.63 36.11 984,990 +0.05(+0.15%)
Apr 27, 2018 35.86 36.24 35.54 36.05 983,672 +0.05(+0.15%)
Apr 26, 2018 34.36 36.26 34.36 36.00 2,451,475 +1.76(+5.13%)
Apr 25, 2018 33.97 34.46 33.83 34.24 635,864 +0.22(+0.64%)
Apr 24, 2018 34.63 34.88 33.75 34.02 950,267 -0.28(-0.82%)
Apr 23, 2018 34.57 34.90 34.12 34.31 734,575 -0.32(-0.92%)
Apr 20, 2018 34.59 34.69 34.00 34.63 718,833 -0.06(-0.18%)
Apr 19, 2018 34.86 35.04 34.29 34.69 800,492 -0.14(-0.39%)
Apr 18, 2018 35.23 35.23 34.74 34.83 1,023,413 -0.25(-0.70%)
Apr 17, 2018 35.17 35.57 34.99 35.07 880,635 +0.26(+0.76%)
Apr 16, 2018 34.76 35.05 34.43 34.81 733,374 +0.46(+1.35%)
Apr 13, 2018 35.35 35.35 34.04 34.34 1,266,669 -0.68(-1.95%)
Apr 12, 2018 34.90 35.53 34.90 35.03 1,549,252 +0.20(+0.57%)
Apr 11, 2018 35.93 35.93 34.63 34.83 1,327,251 -1.65(-4.51%)
Apr 10, 2018 36.71 36.84 36.30 36.47 636,948 +0.45(+1.26%)
Apr 09, 2018 36.27 36.64 35.96 36.02 362,554 +0.07(+0.20%)
Apr 06, 2018 36.44 36.77 35.62 35.94 563,003 -0.92(-2.49%)
Apr 05, 2018 37.12 37.17 36.19 36.86 935,952 -0.16(-0.44%)
Apr 04, 2018 35.65 37.16 35.51 37.03 816,676 +0.65(+1.80%)
Apr 03, 2018 35.97 36.46 35.75 36.37 856,701 +0.76(+2.15%)
Apr 02, 2018 36.83 37.04 35.23 35.61 665,000 -1.36(-3.69%)
Mar 29, 2018 36.97 36.97 36.97 0 +0.88(+2.44%)
Mar 28, 2018 35.86 36.31 35.48 36.09 621,976 +0.37(+1.04%)
Mar 27, 2018 37.04 37.04 35.51 35.72 888,950 -1.05(-2.85%)
Mar 26, 2018 35.93 36.83 35.73 36.76 758,300 +1.49(+4.23%)
Mar 23, 2018 36.19 36.26 35.23 35.27 658,284 -0.79(-2.19%)
Mar 22, 2018 37.15 37.24 36.03 36.06 873,910 -1.58(-4.20%)
Mar 21, 2018 36.98 38.08 36.98 37.64 847,802 +0.57(+1.55%)
Mar 20, 2018 37.28 37.33 36.81 37.07 582,245 -0.02(-0.05%)
Mar 19, 2018 37.56 37.56 36.61 37.09 1,278,902 -0.55(-1.45%)
Mar 16, 2018 37.49 38.00 37.44 37.64 1,460,357 +0.35(+0.93%)
Mar 15, 2018 37.42 37.44 37.01 37.29 608,111 -0.05(-0.15%)
Mar 14, 2018 37.80 37.84 37.22 37.34 773,111 -0.07(-0.19%)
Mar 13, 2018 38.16 37.28 37.42 692,532 -0.40(-1.05%)
Mar 12, 2018 37.39 38.00 37.35 37.81 1,041,523 +0.47(+1.26%)
Mar 09, 2018 36.45 37.37 36.31 37.35 748,490 +1.22(+3.38%)
Mar 08, 2018 36.15 36.18 35.73 36.13 503,740 +0.09(+0.25%)
Mar 07, 2018 36.17 36.04 925,597 +0.17(+0.48%)
Mar 06, 2018 35.80 36.00 35.27 35.86 822,064 +0.00(+0.00%)
Mar 05, 2018 34.99 35.97 34.90 35.86 732,348 +0.52(+1.48%)
Mar 02, 2018 34.73 35.37 34.18 35.34 756,979 +0.16(+0.46%)
Mar 01, 2018 36.09 36.32 35.00 35.18 1,154,973 -0.88(-2.43%)
Feb 28, 2018 36.40 36.69 36.03 36.05 746,153 -0.15(-0.42%)
Feb 27, 2018 37.12 37.38 36.21 36.21 813,244 -0.81(-2.20%)
Feb 26, 2018 36.71 37.07 36.30 37.02 429,382 +0.53(+1.46%)
Feb 23, 2018 36.51 36.67 36.08 36.49 719,858 +0.14(+0.37%)
Feb 22, 2018 36.22 36.35 952,930 +0.01(+0.03%)
Feb 21, 2018 36.32 37.18 36.22 36.34 1,195,328 +0.14(+0.37%)
Feb 20, 2018 35.97 36.48 35.56 36.21 1,038,478 +0.10(+0.28%)
Feb 16, 2018 36.11 36.11 36.11 0 +0.98(+2.78%)
Feb 15, 2018 35.77 35.94 34.76 35.13 987,766 -0.28(-0.79%)
Feb 14, 2018 34.17 35.41 34.17 35.41 1,030,858 +0.79(+2.27%)
Feb 13, 2018 34.63 1,096,338 -0.31(-0.88%)
Feb 12, 2018 34.99 35.39 34.42 34.93 1,681,418 +0.40(+1.15%)
Feb 09, 2018 34.75 34.87 33.47 34.54 1,902,298 +0.40(+1.16%)
Feb 08, 2018 36.16 36.28 34.13 34.14 1,560,376 -1.95(-5.41%)
Feb 07, 2018 36.32 36.67 35.95 36.09 1,054,038 -0.54(-1.48%)
Feb 06, 2018 34.82 36.74 34.25 36.63 1,358,829 +0.46(+1.27%)
Feb 05, 2018 36.60 37.86 35.54 36.17 2,080,407 -1.02(-2.74%)
Feb 02, 2018 38.65 38.66 37.14 37.19 888,000 -1.74(-4.48%)
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.