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 (%)
Jul 30, 2010 23.01 23.16 22.52 23.01 2,345,009 -0.05(-0.21%)
Jul 29, 2010 23.22 23.65 22.90 23.06 3,192,574 +0.02(+0.10%)
Jul 28, 2010 23.03 23.43 22.91 23.03 2,917 -0.12(-0.52%)
Jul 27, 2010 23.15 24.13 22.98 23.15 48,207 -0.80(-3.36%)
Jul 26, 2010 23.50 24.04 23.07 23.96 4,565,110 +0.79(+3.40%)
Jul 23, 2010 22.68 23.37 22.47 23.17 4,449,670 +0.41(+1.82%)
Jul 22, 2010 22.36 23.15 22.36 22.75 56,015 +0.75(+3.40%)
Jul 21, 2010 22.05 22.53 21.89 22.01 5,570,376 +0.06(+0.25%)
Jul 20, 2010 21.95 22.01 21.36 21.95 9,121,910 -0.16(-0.72%)
Jul 19, 2010 22.49 22.49 21.72 22.11 6,026,309 -0.29(-1.28%)
Jul 16, 2010 22.40 23.15 22.29 22.40 6,227,341 -0.55(-2.39%)
Jul 15, 2010 23.46 23.76 22.86 22.95 3,120,192 -0.69(-2.93%)
Jul 14, 2010 23.71 23.77 23.34 23.64 2,550,538 -0.31(-1.30%)
Jul 13, 2010 23.58 24.05 23.49 23.95 2,948,802 +0.63(+2.70%)
Jul 12, 2010 23.30 23.44 23.00 23.32 2,014,484 -0.19(-0.81%)
Jul 09, 2010 23.51 23.62 22.90 23.51 2,715,690 +0.45(+1.93%)
Jul 08, 2010 22.57 23.19 22.57 23.07 4,340,764 +0.33(+1.47%)
Jul 07, 2010 21.95 22.83 21.95 22.73 3,998,941 +0.90(+4.12%)
Jul 06, 2010 21.83 22.50 21.56 21.83 1,785 -0.02(-0.11%)
Jul 02, 2010 21.85 22.44 21.58 21.85 2,900,468 -0.32(-1.44%)
Jul 01, 2010 22.40 22.71 21.42 22.17 5,061,696 -0.15(-0.68%)
Jun 30, 2010 22.86 23.21 22.29 22.32 3,694,059 -0.55(-2.40%)
Jun 29, 2010 22.87 24.29 22.71 22.87 1,191 -1.58(-6.45%)
Jun 25, 2010 24.45 24.62 23.81 24.45 2,920,221 +0.43(+1.79%)
Jun 24, 2010 24.98 25.03 23.95 24.02 2,723,711 -1.03(-4.10%)
Jun 23, 2010 24.87 25.24 24.40 25.05 3,132,583 +0.14(+0.54%)
Jun 22, 2010 25.91 26.12 24.87 24.91 3,414,939 -0.98(-3.78%)
Jun 21, 2010 25.98 26.68 25.76 25.89 3,208,932 +0.41(+1.59%)
Jun 18, 2010 25.49 25.81 25.42 25.49 2,649,024 -0.15(-0.59%)
Jun 17, 2010 25.94 25.94 25.27 25.64 3,674,404 -0.22(-0.86%)
Jun 16, 2010 25.83 26.06 25.49 25.86 2,235,169 -0.14(-0.52%)
Jun 15, 2010 26.05 26.05 25.34 26.00 3,006,163 +0.29(+1.12%)
Jun 14, 2010 25.94 26.39 25.67 25.71 3,790,810 -0.07(-0.28%)
Jun 11, 2010 24.59 25.86 24.55 25.78 3,253,295 +0.72(+2.89%)
Jun 10, 2010 24.35 25.10 24.24 25.06 3,778,155 +1.17(+4.90%)
Jun 09, 2010 24.43 24.79 23.78 23.89 3,173,064 -0.35(-1.44%)
Jun 08, 2010 24.12 24.48 23.47 24.24 5,775,358 +0.30(+1.26%)
Jun 07, 2010 23.84 24.79 23.79 23.94 5,528,530 +0.09(+0.37%)
Jun 04, 2010 23.85 24.67 23.71 23.85 7,246,916 -0.97(-3.91%)
Jun 03, 2010 24.99 25.13 24.19 24.82 5,406,475 -0.10(-0.41%)
Jun 02, 2010 23.58 24.95 23.52 24.92 31,250 +1.52(+6.49%)
Jun 01, 2010 23.40 23.96 23.27 23.40 4,163,932 -0.24(-1.01%)
May 28, 2010 23.64 24.36 23.55 23.64 3,919,093 -0.68(-2.78%)
May 27, 2010 23.75 24.33 23.67 24.32 4,456,573 +0.99(+4.23%)
May 26, 2010 23.70 24.01 23.18 23.33 4,218,575 -0.04(-0.17%)
May 25, 2010 22.59 23.41 22.03 23.37 6,783,799 -0.16(-0.68%)
May 24, 2010 24.29 24.75 23.49 23.53 6,291,384 -0.45(-1.86%)
May 21, 2010 22.76 24.24 22.71 23.97 6,471,451 +0.49(+2.07%)
May 20, 2010 23.66 24.25 23.48 23.49 5,252 -1.25(-5.05%)
May 19, 2010 24.91 25.50 24.24 24.74 4,240,213 -0.40(-1.58%)
May 18, 2010 26.70 26.80 24.89 25.14 4,084,090 -1.12(-4.27%)
May 17, 2010 26.83 27.39 25.50 26.26 5,839,941 -0.45(-1.67%)
May 14, 2010 26.70 27.66 26.35 26.70 4,565,543 -0.55(-2.01%)
May 13, 2010 26.94 27.71 26.81 27.25 4,582,292 +0.06(+0.23%)
May 12, 2010 26.62 27.24 26.14 27.19 4,587,906 +0.64(+2.40%)
May 11, 2010 27.23 27.43 26.33 26.55 10,708,981 +2.73(+11.45%)
May 10, 2010 23.47 23.85 23.24 23.82 3,512,421 +1.73(+7.81%)
May 07, 2010 23.11 23.24 21.86 22.10 4,972,154 -0.95(-4.14%)
May 06, 2010 24.00 24.51 21.76 23.05 4,066,024 -1.09(-4.51%)
May 05, 2010 24.28 24.75 24.01 24.14 2,373,577 -0.39(-1.59%)
May 04, 2010 25.26 25.26 24.22 24.53 3,167,143 -1.19(-4.61%)
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.