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 (%)
May 31, 2012 20.71 20.86 20.28 20.61 4,617,928 -0.12(-0.59%)
May 30, 2012 20.89 20.90 20.49 20.73 3,338,562 -0.44(-2.07%)
May 29, 2012 20.88 21.36 20.88 21.17 2,970,923 +0.50(+2.43%)
May 25, 2012 20.33 20.85 20.32 20.67 3,289,697 +0.28(+1.39%)
May 24, 2012 20.08 20.40 19.86 20.38 3,335,130 +0.34(+1.70%)
May 23, 2012 19.57 20.10 19.26 20.04 3,718,108 +0.29(+1.48%)
May 22, 2012 20.16 20.54 19.68 19.75 3,491,189 -0.40(-2.01%)
May 21, 2012 19.52 20.20 19.38 20.16 3,942,934 +0.63(+3.24%)
May 18, 2012 19.83 20.09 19.46 19.52 3,633,486 -0.26(-1.31%)
May 17, 2012 19.95 20.10 19.22 19.78 7,516,438 +0.31(+1.58%)
May 16, 2012 18.31 20.29 18.13 19.48 13,039,048 +1.35(+7.46%)
May 15, 2012 18.37 18.45 18.11 18.12 1,453,350 -0.28(-1.50%)
May 14, 2012 18.63 18.63 18.36 18.40 1,769,336 -0.57(-3.03%)
May 11, 2012 18.71 19.10 18.58 18.97 1,630,583 +0.02(+0.13%)
May 10, 2012 19.14 19.31 18.84 18.95 2,485,906 +0.01(+0.04%)
May 09, 2012 18.71 19.00 18.61 18.94 1,990,142 -0.07(-0.38%)
May 08, 2012 19.20 19.30 18.72 19.01 3,602,510 -0.38(-1.96%)
May 07, 2012 19.12 19.67 19.12 19.39 3,422,951 +0.22(+1.14%)
May 04, 2012 19.39 19.46 19.15 19.18 2,510,765 -0.36(-1.82%)
May 03, 2012 20.10 20.11 19.50 19.53 2,869,545 -0.60(-2.98%)
May 02, 2012 20.28 20.30 19.95 20.13 2,534,998 -0.37(-1.82%)
May 01, 2012 21.34 21.86 20.40 20.50 4,916,771 -0.61(-2.88%)
Apr 30, 2012 21.12 21.31 21.01 21.11 1,945,799 -0.13(-0.61%)
Apr 27, 2012 21.27 21.31 21.06 21.24 2,613,194 +0.10(+0.46%)
Apr 26, 2012 20.99 21.19 20.89 21.14 1,682,338 +0.03(+0.15%)
Apr 25, 2012 20.94 21.12 20.65 21.11 1,502,596 +0.44(+2.12%)
Apr 24, 2012 20.52 20.78 20.50 20.67 1,350,491 +0.13(+0.63%)
Apr 23, 2012 20.53 20.58 20.24 20.54 1,780,610 -0.32(-1.51%)
Apr 20, 2012 20.94 21.05 20.75 20.86 2,477,442 +0.03(+0.16%)
Apr 19, 2012 20.80 20.93 20.57 20.83 2,897,849 +0.10(+0.47%)
Apr 18, 2012 20.77 20.85 20.65 20.73 1,373,342 -0.22(-1.04%)
Apr 17, 2012 20.76 21.04 20.56 20.95 1,513,865 +0.35(+1.69%)
Apr 16, 2012 20.84 20.89 20.40 20.60 1,521,164 -0.02(-0.08%)
Apr 13, 2012 21.12 21.12 20.59 20.62 2,041,337 -0.54(-2.56%)
Apr 12, 2012 20.63 21.23 20.49 21.16 2,866,879 +0.54(+2.63%)
Apr 11, 2012 21.04 21.12 20.44 20.62 4,275,367 +0.04(+0.20%)
Apr 10, 2012 21.22 21.35 20.57 20.58 3,643,895 -0.70(-3.27%)
Apr 09, 2012 21.36 21.36 20.97 21.27 2,126,957 -0.47(-2.16%)
Apr 05, 2012 21.99 22.08 21.64 21.74 2,437,647 -0.31(-1.40%)
Apr 04, 2012 22.01 22.32 21.94 22.05 2,026,048 -0.31(-1.38%)
Apr 03, 2012 22.72 22.84 22.07 22.36 2,311,730 -0.44(-1.92%)
Apr 02, 2012 22.59 23.06 22.50 22.80 1,730,999 +0.18(+0.79%)
Mar 30, 2012 22.48 22.81 22.29 22.62 2,284,302 +0.34(+1.53%)
Mar 29, 2012 23.18 23.27 22.25 22.28 5,108,072 -1.14(-4.88%)
Mar 28, 2012 23.49 23.59 23.14 23.42 1,642,489 -0.12(-0.52%)
Mar 27, 2012 23.64 23.87 23.54 23.54 1,171,373 -0.13(-0.55%)
Mar 26, 2012 23.52 23.76 23.48 23.67 1,325,936 +0.49(+2.10%)
Mar 23, 2012 22.92 23.24 22.82 23.18 1,116,454 +0.21(+0.92%)
Mar 22, 2012 23.09 23.26 22.89 22.97 1,573,407 -0.32(-1.39%)
Mar 21, 2012 23.40 23.52 23.26 23.30 1,416,270 -0.06(-0.28%)
Mar 20, 2012 23.19 23.55 23.10 23.36 1,686,448 -0.07(-0.31%)
Mar 19, 2012 23.57 23.64 23.26 23.44 2,435,098 -0.15(-0.62%)
Mar 16, 2012 23.86 23.88 23.55 23.58 2,036,104 -0.15(-0.65%)
Mar 15, 2012 23.35 23.79 23.19 23.74 1,644,630 +0.45(+1.91%)
Mar 14, 2012 23.38 23.46 22.97 23.29 1,940,668 -0.17(-0.73%)
Mar 13, 2012 22.51 23.46 22.50 23.46 3,054,292 +1.09(+4.85%)
Mar 12, 2012 22.08 22.43 22.04 22.38 1,743,303 +0.19(+0.84%)
Mar 09, 2012 21.95 22.27 21.83 22.19 1,836,220 +0.30(+1.36%)
Mar 08, 2012 21.75 21.94 21.49 21.89 2,608,475 +0.34(+1.57%)
Mar 07, 2012 21.59 21.77 21.45 21.55 2,063,491 +0.10(+0.45%)
Mar 06, 2012 21.75 21.75 21.39 21.45 2,640,870 -0.63(-2.85%)
Mar 05, 2012 22.25 22.35 21.96 22.08 1,253,908 -0.31(-1.37%)
Mar 02, 2012 22.73 22.95 22.38 22.39 2,057,322 -0.36(-1.60%)
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.