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, 2014 43.33 43.39 42.84 42.85 1,930,842 -0.40(-0.93%)
Sep 29, 2014 42.08 43.32 41.86 43.25 2,193,787 +0.73(+1.71%)
Sep 26, 2014 42.15 43.55 42.05 42.52 3,686,346 +1.75(+4.29%)
Sep 25, 2014 41.63 41.77 40.76 40.77 1,040,029 -0.96(-2.31%)
Sep 24, 2014 41.73 41.90 41.57 41.74 1,015,581 +0.07(+0.16%)
Sep 23, 2014 41.88 42.38 41.67 41.67 712,777 -0.42(-1.00%)
Sep 22, 2014 42.48 42.62 42.04 42.09 649,034 -0.44(-1.04%)
Sep 19, 2014 43.03 43.09 42.27 42.53 897,405 -0.34(-0.80%)
Sep 18, 2014 42.66 43.09 42.48 42.87 468,489 +0.48(+1.13%)
Sep 17, 2014 42.28 42.72 42.10 42.40 601,714 +0.27(+0.64%)
Sep 16, 2014 41.57 42.27 41.40 42.13 748,013 +0.49(+1.17%)
Sep 15, 2014 41.99 42.08 41.47 41.64 660,184 -0.43(-1.02%)
Sep 12, 2014 41.88 42.68 41.84 42.07 1,234,021 +0.08(+0.20%)
Sep 11, 2014 41.34 42.16 41.26 41.99 976,922 +0.57(+1.38%)
Sep 10, 2014 40.84 41.75 40.82 41.42 1,280,120 +0.70(+1.71%)
Sep 09, 2014 41.12 41.28 40.53 40.72 534,114 -0.51(-1.24%)
Sep 08, 2014 40.63 41.35 40.63 41.23 794,885 +0.42(+1.03%)
Sep 05, 2014 41.01 41.01 40.62 40.81 729,017 -0.30(-0.73%)
Sep 04, 2014 41.31 41.63 40.89 41.12 758,756 -0.03(-0.08%)
Sep 03, 2014 41.77 41.87 41.00 41.15 744,746 -0.27(-0.65%)
Sep 02, 2014 41.44 41.51 41.10 41.42 591,376 +0.11(+0.26%)
Aug 29, 2014 41.15 41.31 41.31 41.31 466,949 +0.34(+0.82%)
Aug 28, 2014 41.15 41.17 40.91 40.97 670,107 -0.52(-1.25%)
Aug 27, 2014 41.88 41.88 41.39 41.49 330,616 -0.27(-0.64%)
Aug 26, 2014 41.48 41.87 41.48 41.76 534,047 +0.30(+0.73%)
Aug 25, 2014 41.23 41.64 41.23 41.46 533,825 +0.67(+1.64%)
Aug 22, 2014 40.67 40.99 40.48 40.79 822,590 +0.12(+0.29%)
Aug 21, 2014 40.95 41.16 40.29 40.67 1,764,329 -0.18(-0.45%)
Aug 20, 2014 40.69 40.97 40.54 40.86 698,651 +0.00(+0.00%)
Aug 19, 2014 40.74 40.97 40.66 40.86 484,963 +0.14(+0.35%)
Aug 18, 2014 40.41 40.84 40.34 40.71 498,751 +0.66(+1.65%)
Aug 15, 2014 40.70 40.70 39.75 40.05 852,653 -0.48(-1.18%)
Aug 14, 2014 40.26 40.62 40.17 40.53 526,937 +0.44(+1.09%)
Aug 13, 2014 40.30 40.54 39.99 40.09 1,159,752 -0.07(-0.17%)
Aug 12, 2014 39.87 40.32 39.87 40.16 651,928 +0.22(+0.55%)
Aug 11, 2014 40.20 40.33 39.92 39.94 842,811 -0.13(-0.33%)
Aug 08, 2014 39.51 40.06 39.32 40.08 846,949 +0.60(+1.53%)
Aug 07, 2014 40.06 40.29 39.37 39.47 946,072 -0.46(-1.15%)
Aug 06, 2014 38.68 40.07 38.26 39.94 1,545,713 +1.00(+2.56%)
Aug 05, 2014 39.52 39.53 38.59 38.94 1,829,701 -0.75(-1.90%)
Aug 04, 2014 39.75 39.97 39.23 39.69 1,021,866 +0.12(+0.30%)
Aug 01, 2014 39.53 39.86 39.09 39.57 1,476,397 -0.17(-0.42%)
Jul 31, 2014 42.20 42.83 39.71 39.74 2,072,458 -2.53(-5.98%)
Jul 30, 2014 42.55 42.85 42.05 42.27 1,228,983 -0.05(-0.12%)
Jul 29, 2014 42.76 43.13 42.29 42.32 512,416 -0.20(-0.47%)
Jul 28, 2014 42.62 42.75 42.26 42.52 388,712 -0.15(-0.35%)
Jul 25, 2014 42.86 42.96 42.54 42.67 412,809 -0.25(-0.59%)
Jul 24, 2014 42.64 43.52 42.29 42.93 1,086,415 +0.51(+1.20%)
Jul 23, 2014 42.35 42.53 42.07 42.41 569,473 +0.18(+0.44%)
Jul 22, 2014 42.06 42.29 41.79 42.23 1,182,087 +0.37(+0.88%)
Jul 21, 2014 42.07 42.23 41.72 41.86 661,174 -0.57(-1.34%)
Jul 18, 2014 42.18 42.66 41.99 42.43 695,124 +0.50(+1.20%)
Jul 17, 2014 42.46 42.89 41.84 41.93 743,799 -0.75(-1.75%)
Jul 16, 2014 42.47 42.71 42.31 42.67 987,677 +0.46(+1.09%)
Jul 15, 2014 42.47 42.71 41.95 42.21 1,014,830 -0.10(-0.24%)
Jul 14, 2014 42.04 42.41 41.97 42.31 1,086,412 +0.83(+2.00%)
Jul 11, 2014 41.93 42.01 41.09 41.48 1,320,105 -0.44(-1.04%)
Jul 10, 2014 41.95 42.29 41.46 41.92 771,922 -0.70(-1.63%)
Jul 09, 2014 42.64 42.95 42.41 42.62 562,619 +0.08(+0.20%)
Jul 08, 2014 42.75 42.92 42.25 42.53 724,551 -0.28(-0.65%)
Jul 07, 2014 43.20 43.37 42.60 42.81 1,109,122 -0.46(-1.06%)
Jul 03, 2014 43.18 43.27 43.27 43.27 806,743 +0.34(+0.80%)
Jul 02, 2014 43.13 43.30 42.80 42.93 756,677 -0.23(-0.54%)
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.