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 (%)
Nov 30, 2017 36.02 36.14 35.66 35.85 881,635 +0.11(+0.30%)
Nov 29, 2017 35.76 36.36 35.66 35.75 709,455 +0.03(+0.08%)
Nov 28, 2017 34.80 35.85 34.80 35.72 1,025,873 +0.99(+2.84%)
Nov 27, 2017 34.93 35.31 34.71 34.73 696,683 -0.26(-0.74%)
Nov 24, 2017 35.06 35.30 34.88 34.99 334,322 +0.13(+0.36%)
Nov 22, 2017 34.62 35.01 34.57 34.87 801,499 +0.27(+0.78%)
Nov 21, 2017 34.61 34.89 34.45 34.60 904,939 +0.24(+0.71%)
Nov 20, 2017 34.06 34.63 33.98 34.36 902,220 +0.42(+1.24%)
Nov 17, 2017 34.01 34.22 33.78 33.93 1,083,689 -0.12(-0.34%)
Nov 16, 2017 34.18 34.27 33.97 34.05 1,117,722 -0.01(-0.03%)
Nov 15, 2017 33.66 34.58 33.48 34.06 1,085,397 +0.02(+0.05%)
Nov 14, 2017 33.72 34.15 33.72 34.04 869,434 +0.10(+0.29%)
Nov 13, 2017 33.81 34.05 33.62 33.94 869,819 -0.21(-0.60%)
Nov 10, 2017 33.75 34.36 33.44 34.15 1,293,933 +0.47(+1.38%)
Nov 09, 2017 33.78 34.08 33.57 33.68 1,093,022 -0.30(-0.87%)
Nov 08, 2017 34.34 34.43 33.82 33.98 826,671 -0.35(-1.02%)
Nov 07, 2017 35.08 35.11 34.25 34.33 660,539 -0.64(-1.82%)
Nov 06, 2017 34.68 34.98 34.41 34.97 996,098 +0.25(+0.72%)
Nov 03, 2017 34.57 34.74 34.36 34.71 743,831 +0.14(+0.42%)
Nov 02, 2017 34.55 34.97 34.42 34.57 1,393,343 +0.01(+0.03%)
Nov 01, 2017 34.53 34.96 34.27 34.56 1,766,037 +0.31(+0.89%)
Oct 31, 2017 34.28 35.05 34.19 34.26 1,809,415 -0.04(-0.10%)
Oct 30, 2017 34.85 34.98 34.20 34.29 1,001,077 -0.72(-2.05%)
Oct 27, 2017 34.85 35.12 34.48 35.01 743,900 +0.29(+0.83%)
Oct 26, 2017 33.83 35.15 33.73 34.72 1,433,096 +0.90(+2.65%)
Oct 25, 2017 34.00 34.00 33.33 33.83 1,037,365 +0.06(+0.19%)
Oct 24, 2017 33.84 34.09 33.57 33.76 1,445,948 -0.09(-0.26%)
Oct 23, 2017 35.15 35.15 33.64 33.85 1,184,707 -0.99(-2.83%)
Oct 20, 2017 34.70 35.08 34.44 34.84 914,375 +0.55(+1.60%)
Oct 19, 2017 33.75 34.30 33.68 34.29 776,993 +0.22(+0.66%)
Oct 18, 2017 33.88 34.21 33.59 34.07 947,202 +0.31(+0.90%)
Oct 17, 2017 34.08 34.18 33.61 33.76 1,420,463 +0.00(+0.00%)
Oct 16, 2017 34.78 34.89 33.52 33.76 1,040,625 -1.00(-2.87%)
Oct 13, 2017 34.47 34.89 34.40 34.76 915,247 +0.40(+1.18%)
Oct 12, 2017 34.72 35.09 34.33 34.36 800,566 -0.45(-1.29%)
Oct 11, 2017 35.13 35.28 34.55 34.80 890,785 -0.31(-0.89%)
Oct 10, 2017 34.40 35.16 34.37 35.12 1,156,769 +0.84(+2.46%)
Oct 09, 2017 34.45 34.54 34.27 34.27 667,462 -0.17(-0.49%)
Oct 06, 2017 34.50 34.55 34.09 34.45 997,561 -0.23(-0.67%)
Oct 05, 2017 34.39 34.86 33.92 34.68 1,399,782 -0.27(-0.77%)
Oct 04, 2017 34.82 35.10 34.82 34.95 759,550 +0.12(+0.34%)
Oct 03, 2017 34.91 35.00 34.47 34.83 923,492 +0.09(+0.26%)
Oct 02, 2017 35.01 35.01 34.53 34.74 677,446 -0.28(-0.79%)
Sep 29, 2017 35.05 35.31 34.80 35.02 770,407 -0.04(-0.13%)
Sep 28, 2017 34.55 35.18 34.31 35.06 1,175,548 +0.61(+1.76%)
Sep 27, 2017 34.35 34.55 33.94 34.46 863,860 +0.56(+1.66%)
Sep 26, 2017 34.42 34.42 33.88 33.90 679,431 -0.42(-1.22%)
Sep 25, 2017 33.90 34.35 33.84 34.31 1,092,321 +0.47(+1.40%)
Sep 22, 2017 33.49 34.04 33.22 33.84 614,573 +0.39(+1.17%)
Sep 21, 2017 33.70 33.70 33.33 33.45 421,104 -0.23(-0.69%)
Sep 20, 2017 33.67 33.98 33.33 33.68 659,772 +0.15(+0.45%)
Sep 19, 2017 34.05 34.07 33.51 33.53 1,033,019 -0.51(-1.49%)
Sep 18, 2017 34.14 34.48 33.85 34.04 766,268 +0.00(+0.00%)
Sep 15, 2017 33.58 34.18 33.58 34.04 1,393,104 +0.41(+1.22%)
Sep 14, 2017 33.72 33.82 33.50 33.63 566,677 -0.08(-0.24%)
Sep 13, 2017 33.86 33.86 33.28 33.71 737,201 -0.31(-0.92%)
Sep 12, 2017 33.67 34.16 33.57 34.02 829,127 +0.61(+1.84%)
Sep 11, 2017 32.83 33.83 32.77 33.41 1,647,034 +0.92(+2.82%)
Sep 08, 2017 32.45 32.68 32.28 32.49 989,497 -0.15(-0.46%)
Sep 07, 2017 32.78 33.07 32.52 32.64 865,394 -0.10(-0.30%)
Sep 06, 2017 32.91 33.20 32.43 32.74 1,428,641 +0.07(+0.22%)
Sep 05, 2017 34.04 34.07 32.57 32.67 1,702,690 -1.56(-4.56%)
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.