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 30, 2009 25.15 25.22 24.07 24.66 5,842,348 -0.32(-1.27%)
Sep 29, 2009 24.38 25.19 24.33 24.98 4,089,666 +1.11(+4.66%)
Sep 28, 2009 23.01 24.28 22.96 23.86 2,573,430 +0.91(+3.98%)
Sep 25, 2009 22.57 23.20 22.06 22.95 4,898,352 -0.68(-2.86%)
Sep 24, 2009 24.76 24.76 23.44 23.62 3,307,040 -1.02(-4.13%)
Sep 23, 2009 25.02 25.40 24.63 24.64 2,423,237 -0.38(-1.52%)
Sep 22, 2009 25.36 25.63 24.91 25.02 4,465,923 -0.16(-0.63%)
Sep 21, 2009 25.62 25.62 25.17 25.18 2,206,732 -0.72(-2.79%)
Sep 18, 2009 25.73 26.10 25.67 25.90 2,765,191 +0.16(+0.62%)
Sep 17, 2009 25.81 26.29 25.52 25.75 3,183,299 +0.75(+3.02%)
Sep 16, 2009 25.04 25.83 24.75 24.99 5,482,576 +0.08(+0.32%)
Sep 15, 2009 24.01 24.98 23.83 24.91 4,753,217 +0.91(+3.77%)
Sep 14, 2009 22.49 24.05 22.49 24.01 3,448,750 +1.18(+5.15%)
Sep 11, 2009 23.25 23.25 22.58 22.83 2,069,925 -0.37(-1.58%)
Sep 10, 2009 22.54 23.27 22.23 23.20 2,782,458 +0.54(+2.38%)
Sep 09, 2009 21.91 22.73 21.61 22.65 2,506,588 +0.87(+3.98%)
Sep 08, 2009 22.19 22.21 21.70 21.79 3,273,949 -0.05(-0.22%)
Sep 04, 2009 21.88 21.93 21.51 21.84 1,026,795 +0.03(+0.15%)
Sep 03, 2009 21.44 21.82 21.38 21.80 2,173,139 +0.57(+2.69%)
Sep 02, 2009 21.17 21.53 20.88 21.23 3,101,871 -0.05(-0.22%)
Sep 01, 2009 22.65 22.79 21.22 21.28 3,745,696 -1.57(-6.88%)
Aug 31, 2009 22.70 22.91 22.45 22.85 2,421,953 -0.13(-0.55%)
Aug 28, 2009 23.27 23.51 22.65 22.98 1,718,597 -0.13(-0.55%)
Aug 27, 2009 23.05 23.18 22.61 23.11 1,635,766 +0.13(+0.55%)
Aug 26, 2009 22.77 23.11 22.58 22.98 2,046,188 +0.12(+0.52%)
Aug 25, 2009 22.61 22.93 22.41 22.86 2,052,080 +0.47(+2.09%)
Aug 24, 2009 23.00 23.04 22.27 22.39 1,544,497 -0.36(-1.57%)
Aug 21, 2009 22.61 22.90 22.51 22.75 2,664,288 +0.30(+1.34%)
Aug 20, 2009 22.16 22.50 21.96 22.45 2,577,648 +0.33(+1.47%)
Aug 19, 2009 21.71 22.14 21.57 22.12 6,983,103 +0.21(+0.98%)
Aug 18, 2009 21.46 22.05 21.46 21.91 2,652,244 +0.67(+3.13%)
Aug 17, 2009 21.36 21.57 21.02 21.24 2,790,707 -0.78(-3.53%)
Aug 14, 2009 22.53 22.61 21.56 22.02 2,044,567 -0.43(-1.91%)
Aug 13, 2009 22.33 22.45 21.84 22.45 2,523,425 +0.22(+1.00%)
Aug 12, 2009 21.18 22.45 21.06 22.23 3,037,464 +0.93(+4.37%)
Aug 11, 2009 21.88 22.14 21.18 21.30 2,540,119 -0.83(-3.74%)
Aug 10, 2009 22.58 22.69 21.85 22.12 2,140,798 -0.52(-2.32%)
Aug 07, 2009 22.69 23.20 22.31 22.65 2,906,210 +0.20(+0.88%)
Aug 06, 2009 22.66 22.92 22.12 22.45 3,353,953 +0.10(+0.46%)
Aug 05, 2009 22.15 22.61 22.07 22.34 2,899,601 +0.44(+2.00%)
Aug 04, 2009 21.63 22.34 21.57 21.91 4,409,919 +0.04(+0.18%)
Aug 03, 2009 22.47 22.66 21.67 21.87 4,484,872 -0.49(-2.20%)
Jul 31, 2009 22.90 22.90 21.93 22.36 3,308,134 -0.48(-2.12%)
Jul 30, 2009 22.19 23.05 21.92 22.85 3,609,602 +0.92(+4.20%)
Jul 29, 2009 21.71 22.08 21.65 21.92 2,148,024 +0.16(+0.73%)
Jul 28, 2009 21.82 22.14 21.42 21.76 2,675,425 -0.25(-1.12%)
Jul 27, 2009 21.64 22.13 21.53 22.01 2,125,461 +0.45(+2.10%)
Jul 24, 2009 22.01 22.01 20.88 21.56 312 -0.62(-2.79%)
Jul 23, 2009 21.02 22.31 20.76 22.18 4,582,652 +1.26(+6.04%)
Jul 22, 2009 20.28 21.03 19.87 20.91 2,968,238 +0.26(+1.27%)
Jul 21, 2009 20.84 21.30 20.02 20.65 8,150,241 +0.83(+4.21%)
Jul 20, 2009 19.29 20.24 19.29 19.82 5,581,122 +0.58(+3.02%)
Jul 17, 2009 19.52 19.77 18.98 19.24 2,969,261 -0.25(-1.30%)
Jul 16, 2009 19.43 19.64 18.88 19.49 5,808,399 -0.29(-1.45%)
Jul 15, 2009 19.36 20.05 19.28 19.78 3,786,330 +0.63(+3.28%)
Jul 14, 2009 18.69 19.25 17.91 19.15 6,267,537 +0.20(+1.05%)
Jul 13, 2009 18.55 18.99 18.53 18.95 3,379,314 +0.61(+3.34%)
Jul 10, 2009 18.20 18.64 18.07 18.34 2,661,133 +0.05(+0.26%)
Jul 09, 2009 18.13 18.56 18.05 18.29 3,359,849 +0.31(+1.72%)
Jul 08, 2009 18.52 18.66 17.53 17.98 6,619,210 -0.50(-2.71%)
Jul 07, 2009 18.48 18.89 18.40 18.48 5,015,088 +0.04(+0.22%)
Jul 06, 2009 18.91 19.03 18.08 18.44 3,849,930 -0.63(-3.29%)
Jul 02, 2009 19.40 19.54 18.91 19.07 4,040,596 -0.47(-2.40%)
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.