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 (%)
Sep 28, 2007 83.50 84.43 83.44 84.29 1,623,500 +0.90(+1.08%)
Sep 27, 2007 82.18 83.49 82.16 83.39 1,574,500 +1.50(+1.83%)
Sep 26, 2007 81.48 82.51 80.90 81.89 1,754,500 +0.80(+0.99%)
Sep 25, 2007 80.25 81.09 79.25 81.09 1,699,500 -0.69(-0.84%)
Sep 24, 2007 82.05 83.61 81.60 81.78 1,290,200 -0.21(-0.26%)
Sep 21, 2007 82.74 83.12 81.45 81.99 1,625,400 -0.25(-0.30%)
Sep 20, 2007 84.38 84.85 82.09 82.24 1,378,900 -2.14(-2.54%)
Sep 19, 2007 84.05 86.18 83.89 84.38 2,908,600 +2.28(+2.78%)
Sep 18, 2007 80.00 82.78 79.29 82.10 2,695,300 +2.90(+3.66%)
Sep 17, 2007 79.00 79.58 77.96 79.20 1,542,600 -0.52(-0.65%)
Sep 14, 2007 77.90 80.16 77.64 79.72 1,867,700 +1.32(+1.68%)
Sep 13, 2007 78.50 78.83 77.60 78.40 2,026,500 +0.26(+0.33%)
Sep 12, 2007 78.05 79.09 77.53 78.14 2,186,100 -0.12(-0.15%)
Sep 11, 2007 77.84 79.54 77.83 78.26 2,753,500 +0.42(+0.54%)
Sep 10, 2007 81.29 81.83 76.80 77.84 4,782,500 -3.40(-4.19%)
Sep 07, 2007 83.27 83.72 80.86 81.24 2,521,600 -3.11(-3.69%)
Sep 06, 2007 85.74 86.20 83.73 84.35 1,912,900 -1.39(-1.62%)
Sep 05, 2007 86.56 86.59 84.78 85.74 1,637,200 -1.53(-1.75%)
Sep 04, 2007 86.21 87.90 85.71 87.27 1,394,400 +0.45(+0.52%)
Aug 31, 2007 87.77 87.82 86.38 86.82 1,538,400 +0.24(+0.28%)
Aug 30, 2007 86.40 87.43 85.42 86.58 1,527,200 +0.18(+0.21%)
Aug 29, 2007 85.94 86.80 85.37 86.40 1,443,750 +1.22(+1.43%)
Aug 28, 2007 83.95 87.64 83.48 85.18 1,506,800 -1.82(-2.09%)
Aug 27, 2007 88.66 88.72 86.73 87.00 845,158 -1.76(-1.98%)
Aug 24, 2007 88.25 89.04 87.31 88.76 1,033,100 +0.78(+0.89%)
Aug 23, 2007 88.09 90.98 87.42 87.98 1,283,400 -0.11(-0.12%)
Aug 22, 2007 88.43 89.02 86.94 88.09 1,404,900 +0.46(+0.52%)
Aug 21, 2007 87.04 88.16 86.67 87.63 1,836,000 +0.59(+0.68%)
Aug 20, 2007 88.71 89.03 85.81 87.04 1,864,700 -1.76(-1.98%)
Aug 17, 2007 89.18 97.06 87.10 88.80 2,852,300 +2.48(+2.87%)
Aug 16, 2007 85.58 86.98 81.99 86.32 4,418,077 +0.74(+0.86%)
Aug 15, 2007 85.67 87.11 85.46 85.58 3,388,188 -0.55(-0.64%)
Aug 14, 2007 87.19 87.68 85.14 86.13 3,257,831 -1.27(-1.45%)
Aug 13, 2007 87.47 89.17 87.34 87.40 2,130,300 +0.77(+0.89%)
Aug 10, 2007 85.30 87.71 85.00 86.63 3,102,771 +0.63(+0.73%)
Aug 09, 2007 86.16 87.84 85.17 86.00 5,239,335 -1.88(-2.14%)
Aug 08, 2007 87.11 89.27 87.11 87.88 3,157,878 +0.77(+0.88%)
Aug 07, 2007 87.60 87.91 85.07 87.11 2,726,513 -0.49(-0.56%)
Aug 06, 2007 90.41 90.41 84.18 87.60 2,894,261 +1.24(+1.44%)
Aug 03, 2007 86.49 87.77 86.20 86.36 3,090,283 -1.41(-1.61%)
Aug 02, 2007 92.35 92.35 86.99 87.77 2,167,035 -0.53(-0.60%)
Aug 01, 2007 90.00 90.60 86.31 88.30 3,551,884 -1.70(-1.89%)
Jul 31, 2007 93.14 94.46 89.90 90.00 1,914,731 -3.14(-3.37%)
Jul 30, 2007 91.96 93.78 90.79 93.14 1,342,590 +2.13(+2.34%)
Jul 27, 2007 92.25 93.30 90.66 91.01 1,340,700 -1.49(-1.61%)
Jul 26, 2007 94.25 94.95 90.35 92.50 2,803,009 -2.77(-2.91%)
Jul 25, 2007 95.85 97.54 94.76 95.27 1,610,178 -0.08(-0.08%)
Jul 24, 2007 98.58 98.58 94.78 95.35 2,627,057 -3.23(-3.28%)
Jul 23, 2007 96.78 101.40 96.78 98.58 1,340,400 -1.08(-1.08%)
Jul 20, 2007 100.56 101.84 98.87 99.66 1,212,900 -0.69(-0.69%)
Jul 19, 2007 100.95 101.72 99.86 100.35 600,839 +0.11(+0.11%)
Jul 18, 2007 101.22 102.48 99.06 100.24 1,328,196 -1.54(-1.51%)
Jul 17, 2007 101.07 102.34 101.06 101.78 661,100 +0.72(+0.71%)
Jul 16, 2007 102.06 103.09 100.87 101.06 835,700 -0.99(-0.97%)
Jul 13, 2007 100.76 102.83 100.50 102.05 1,274,400 +1.42(+1.41%)
Jul 12, 2007 99.21 100.63 98.71 100.63 776,000 +1.92(+1.95%)
Jul 11, 2007 97.85 98.71 97.00 98.71 886,600 +0.41(+0.42%)
Jul 10, 2007 99.45 99.78 98.05 98.30 903,200 -1.90(-1.90%)
Jul 09, 2007 100.75 100.90 99.29 100.20 675,600 -0.55(-0.55%)
Jul 06, 2007 99.94 100.75 99.93 100.75 549,900 +0.36(+0.36%)
Jul 05, 2007 100.75 100.75 99.90 100.39 685,600 -0.35(-0.35%)
Jul 03, 2007 100.50 100.80 100.45 100.74 582,100 +0.43(+0.43%)
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.