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, 2012 21.00 21.06 20.79 20.86 1,564,834 -0.13(-0.62%)
Nov 29, 2012 21.05 21.15 20.92 20.99 956,329 +0.02(+0.12%)
Nov 28, 2012 20.78 21.03 20.66 20.96 848,325 +0.07(+0.31%)
Nov 27, 2012 21.05 21.18 20.72 20.90 2,103,561 -0.28(-1.31%)
Nov 26, 2012 21.12 21.30 21.05 21.18 1,139,673 -0.09(-0.42%)
Nov 23, 2012 21.02 21.27 20.93 21.27 464,238 +0.38(+1.84%)
Nov 21, 2012 20.84 21.01 20.80 20.88 793,991 +0.02(+0.08%)
Nov 20, 2012 20.72 20.95 20.23 20.87 684,504 +0.13(+0.63%)
Nov 19, 2012 20.78 20.87 20.61 20.74 1,693,906 +0.25(+1.20%)
Nov 16, 2012 20.59 20.60 20.23 20.49 3,512,660 -0.07(-0.32%)
Nov 15, 2012 20.38 20.65 20.34 20.56 2,591,517 +0.18(+0.88%)
Nov 14, 2012 20.51 20.72 20.32 20.38 3,662,324 -0.05(-0.24%)
Nov 13, 2012 20.43 20.63 20.40 20.43 2,125,939 -0.12(-0.60%)
Nov 12, 2012 20.49 20.63 20.40 20.55 1,936,581 +0.12(+0.60%)
Nov 09, 2012 20.10 20.62 20.10 20.43 1,665,689 +0.22(+1.09%)
Nov 08, 2012 20.29 20.60 20.20 20.20 1,582,273 -0.07(-0.32%)
Nov 07, 2012 20.80 20.88 20.27 20.27 2,044,908 -0.80(-3.80%)
Nov 06, 2012 20.66 21.35 20.61 21.07 2,062,552 +0.53(+2.59%)
Nov 05, 2012 20.29 20.61 20.22 20.54 1,209,515 +0.12(+0.60%)
Nov 02, 2012 21.13 21.13 20.38 20.42 1,901,226 -0.51(-2.46%)
Nov 01, 2012 20.91 21.23 20.82 20.93 2,038,861 +0.11(+0.55%)
Oct 31, 2012 20.35 21.08 20.34 20.82 2,410,889 +0.45(+2.21%)
Oct 26, 2012 20.63 20.37 20.37 20.37 3,149,071 +0.19(+0.93%)
Oct 25, 2012 20.29 20.38 20.00 20.18 1,189,457 +0.12(+0.61%)
Oct 24, 2012 20.38 20.38 20.03 20.06 891,241 -0.25(-1.25%)
Oct 23, 2012 20.08 20.47 20.04 20.31 1,613,944 -0.34(-1.66%)
Oct 19, 2012 20.74 20.77 20.50 20.65 1,209,309 -0.16(-0.75%)
Oct 18, 2012 21.06 21.10 20.60 20.81 2,062,371 -0.30(-1.43%)
Oct 17, 2012 20.60 21.14 20.50 21.11 1,696,851 +0.61(+2.99%)
Oct 16, 2012 20.34 20.66 20.30 20.50 1,016,000 +0.23(+1.13%)
Oct 15, 2012 20.03 20.32 19.96 20.27 1,479,922 +0.34(+1.72%)
Oct 12, 2012 20.12 20.27 19.76 19.93 1,163,925 -0.28(-1.37%)
Oct 11, 2012 20.37 20.46 20.11 20.20 1,661,992 +0.07(+0.32%)
Oct 10, 2012 19.68 20.21 19.51 20.14 2,599,187 +0.44(+2.24%)
Oct 09, 2012 19.79 19.88 19.61 19.70 1,600,863 -0.14(-0.70%)
Oct 08, 2012 19.80 19.85 19.67 19.84 1,227,325 -0.06(-0.29%)
Oct 05, 2012 20.16 20.25 19.80 19.89 1,357,198 -0.18(-0.90%)
Oct 04, 2012 19.83 20.09 19.78 20.07 1,254,822 +0.33(+1.70%)
Oct 03, 2012 19.89 19.98 19.63 19.74 1,688,173 -0.13(-0.66%)
Oct 02, 2012 19.88 20.08 19.83 19.87 1,892,188 +0.11(+0.54%)
Oct 01, 2012 20.07 20.09 19.64 19.76 2,710,696 -0.31(-1.54%)
Sep 28, 2012 20.14 20.15 19.82 20.07 1,193,212 -0.13(-0.64%)
Sep 27, 2012 20.20 20.27 19.91 20.20 988,058 +0.14(+0.69%)
Sep 26, 2012 20.16 20.28 19.82 20.06 1,633,329 -0.14(-0.68%)
Sep 25, 2012 20.83 20.90 20.19 20.20 1,515,730 -0.61(-2.93%)
Sep 24, 2012 20.62 20.93 20.50 20.81 1,193,784 +0.14(+0.67%)
Sep 21, 2012 20.98 21.09 20.57 20.67 2,398,840 -0.19(-0.90%)
Sep 20, 2012 20.93 21.02 20.78 20.86 2,049,814 -0.22(-1.04%)
Sep 19, 2012 21.37 21.42 21.06 21.08 1,646,566 -0.24(-1.14%)
Sep 18, 2012 21.38 21.49 21.21 21.32 2,423,606 -0.02(-0.11%)
Sep 17, 2012 21.69 21.78 21.24 21.35 2,309,039 -0.57(-2.60%)
Sep 14, 2012 21.98 22.00 21.60 21.92 2,237,149 +0.29(+1.35%)
Sep 13, 2012 21.63 21.70 20.72 21.63 5,633,057 -0.02(-0.11%)
Sep 12, 2012 21.84 22.07 21.44 21.65 3,054,126 -0.19(-0.86%)
Sep 11, 2012 20.98 22.02 20.98 21.84 6,306,935 +1.12(+5.42%)
Sep 10, 2012 21.07 21.27 20.71 20.71 1,338,822 -0.34(-1.62%)
Sep 07, 2012 20.87 21.19 20.80 21.06 1,374,961 +0.29(+1.41%)
Sep 06, 2012 20.34 20.81 20.30 20.76 1,668,960 +0.63(+3.15%)
Sep 05, 2012 20.17 20.32 20.07 20.13 1,564,857 +0.00(+0.00%)
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.