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, 2019 32.02 32.14 31.68 31.84 1,196,158 -0.18(-0.56%)
Apr 29, 2019 31.92 32.24 31.77 32.02 784,054 +0.10(+0.33%)
Apr 26, 2019 31.65 31.94 31.25 31.92 801,199 +0.34(+1.09%)
Apr 25, 2019 31.84 31.84 31.27 31.58 563,408 -0.27(-0.84%)
Apr 24, 2019 32.13 32.17 31.73 31.84 754,168 -0.27(-0.83%)
Apr 23, 2019 31.43 32.18 31.24 32.11 915,152 +0.83(+2.65%)
Apr 22, 2019 31.20 31.54 31.14 31.28 849,670 +0.03(+0.09%)
Apr 18, 2019 31.40 31.52 31.13 31.25 593,310 -0.14(-0.45%)
Apr 17, 2019 31.25 31.43 31.06 31.40 620,887 +0.10(+0.33%)
Apr 16, 2019 31.22 31.43 31.02 31.29 1,137,772 +0.26(+0.83%)
Apr 15, 2019 31.24 31.35 30.88 31.03 1,144,681 -0.18(-0.58%)
Apr 12, 2019 31.15 31.58 31.00 31.21 1,304,693 +0.50(+1.64%)
Apr 11, 2019 30.37 30.80 30.26 30.71 1,798,723 +0.51(+1.70%)
Apr 10, 2019 29.09 30.22 28.98 30.20 1,596,507 +1.22(+4.21%)
Apr 09, 2019 28.36 29.12 28.09 28.98 1,985,428 +0.54(+1.91%)
Apr 08, 2019 28.19 28.80 27.88 28.43 1,770,309 +0.29(+1.01%)
Apr 05, 2019 27.74 28.25 27.71 28.15 1,362,785 +0.45(+1.62%)
Apr 04, 2019 27.37 27.85 27.33 27.70 748,871 +0.36(+1.32%)
Apr 03, 2019 27.11 27.40 27.00 27.34 1,524,801 +0.40(+1.48%)
Apr 02, 2019 26.70 27.01 26.45 26.94 1,108,449 +0.22(+0.82%)
Apr 01, 2019 26.25 26.76 26.07 26.72 1,096,040 +0.67(+2.56%)
Mar 29, 2019 26.60 26.60 26.03 26.05 1,155,841 -0.26(-0.98%)
Mar 28, 2019 26.09 26.37 25.96 26.31 724,971 +0.22(+0.84%)
Mar 27, 2019 26.26 26.37 25.99 26.09 887,213 -0.10(-0.36%)
Mar 26, 2019 25.85 26.25 25.84 26.19 851,125 +0.56(+2.19%)
Mar 25, 2019 25.77 25.80 25.09 25.63 1,508,338 -0.18(-0.70%)
Mar 22, 2019 26.17 26.32 25.43 25.81 1,826,291 -0.55(-2.10%)
Mar 21, 2019 26.41 26.72 25.93 26.36 1,525,730 -0.20(-0.74%)
Mar 20, 2019 26.99 27.11 26.16 26.56 1,471,998 -0.44(-1.64%)
Mar 19, 2019 27.42 27.54 26.94 27.00 847,504 -0.21(-0.76%)
Mar 18, 2019 27.27 27.49 27.14 27.21 645,240 +0.13(+0.49%)
Mar 15, 2019 26.89 27.24 26.89 27.08 900,701 +0.16(+0.59%)
Mar 14, 2019 26.82 27.08 26.79 26.92 689,950 +0.13(+0.49%)
Mar 13, 2019 26.79 26.82 26.49 26.79 681,745 +0.16(+0.60%)
Mar 12, 2019 26.56 26.86 26.56 26.63 861,498 +0.14(+0.53%)
Mar 11, 2019 26.25 26.60 26.19 26.48 504,013 +0.44(+1.70%)
Mar 08, 2019 25.84 26.14 25.57 26.04 662,974 +0.07(+0.25%)
Mar 07, 2019 26.70 26.72 25.96 25.98 711,074 -0.83(-3.09%)
Mar 06, 2019 27.13 27.33 26.76 26.80 546,371 -0.36(-1.32%)
Mar 05, 2019 27.26 27.37 26.78 27.16 830,536 -0.11(-0.41%)
Mar 04, 2019 27.37 27.87 27.05 27.27 868,956 +0.02(+0.07%)
Mar 01, 2019 27.73 28.24 27.25 27.26 941,439 -0.24(-0.89%)
Feb 28, 2019 28.15 28.26 27.49 27.50 1,026,390 -0.61(-2.17%)
Feb 27, 2019 27.46 28.13 27.25 28.11 1,440,043 +0.69(+2.50%)
Feb 26, 2019 27.62 27.95 27.41 27.42 1,982,654 -0.31(-1.12%)
Feb 25, 2019 28.58 28.63 27.71 27.73 1,814,197 -0.94(-3.28%)
Feb 22, 2019 28.62 29.00 28.61 28.67 1,693,654 +0.23(+0.79%)
Feb 21, 2019 28.69 28.84 28.36 28.45 731,118 -0.28(-0.98%)
Feb 20, 2019 28.58 28.84 28.52 28.73 690,322 +0.08(+0.30%)
Feb 19, 2019 28.72 28.86 28.48 28.65 908,663 -0.10(-0.36%)
Feb 15, 2019 28.66 29.01 28.49 28.75 697,118 +0.38(+1.33%)
Feb 14, 2019 27.93 28.60 27.79 28.37 1,060,939 +0.17(+0.60%)
Feb 13, 2019 28.72 28.97 28.19 28.20 1,597,811 -0.41(-1.45%)
Feb 12, 2019 28.88 28.99 28.42 28.62 1,136,843 +0.01(+0.03%)
Feb 11, 2019 28.41 28.67 28.25 28.61 1,186,195 +0.25(+0.90%)
Feb 08, 2019 28.13 28.44 27.68 28.36 1,201,821 +0.06(+0.20%)
Feb 07, 2019 28.12 28.45 27.72 28.30 1,162,331 +0.22(+0.77%)
Feb 06, 2019 28.16 28.49 27.65 28.08 1,416,725 -0.17(-0.60%)
Feb 05, 2019 29.24 29.35 27.66 28.25 3,077,064 +0.47(+1.69%)
Feb 04, 2019 28.10 28.19 27.73 27.78 1,181,910 -0.32(-1.14%)
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.