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 (%)
Jan 29, 2016 25.92 26.25 25.49 26.23 2,178,839 +1.05(+4.15%)
Jan 28, 2016 25.62 25.81 25.15 25.19 2,063,531 -0.18(-0.71%)
Jan 27, 2016 25.71 25.95 25.13 25.37 2,514,220 -0.12(-0.47%)
Jan 26, 2016 25.31 25.68 25.19 25.49 1,887,756 +0.21(+0.85%)
Jan 25, 2016 26.54 26.98 25.22 25.27 2,912,359 -1.46(-5.48%)
Jan 22, 2016 27.20 27.42 25.36 26.74 3,676,958 -0.48(-1.76%)
Jan 21, 2016 27.20 28.08 26.90 27.22 1,909,881 +0.12(+0.44%)
Jan 20, 2016 26.74 27.35 26.18 27.10 2,756,557 -0.24(-0.88%)
Jan 19, 2016 28.01 28.46 27.20 27.34 2,022,096 -0.08(-0.28%)
Jan 15, 2016 27.11 27.41 27.41 27.41 2,616,574 -0.68(-2.41%)
Jan 14, 2016 28.77 28.77 27.13 28.09 3,460,548 -0.51(-1.80%)
Jan 13, 2016 30.33 30.52 28.40 28.61 4,069,550 -1.71(-5.65%)
Jan 12, 2016 30.28 30.40 29.78 30.32 2,665,311 +0.36(+1.20%)
Jan 11, 2016 30.22 30.43 29.50 29.96 2,820,177 -0.28(-0.93%)
Jan 08, 2016 31.16 31.34 30.19 30.24 2,148,720 -0.58(-1.89%)
Jan 07, 2016 31.45 31.69 30.70 30.82 1,461,605 -1.37(-4.26%)
Jan 06, 2016 32.58 32.58 31.71 32.19 2,317,143 -0.94(-2.84%)
Jan 05, 2016 34.08 34.24 32.75 33.14 1,664,772 -0.90(-2.64%)
Jan 04, 2016 32.79 34.08 32.47 34.04 2,413,661 +0.43(+1.27%)
Dec 31, 2015 33.46 33.61 33.61 33.61 680,874 -0.10(-0.30%)
Dec 30, 2015 33.88 34.19 33.70 33.71 709,556 -0.35(-1.03%)
Dec 29, 2015 34.13 34.30 33.68 34.06 556,965 +0.19(+0.56%)
Dec 28, 2015 33.81 33.98 33.51 33.87 651,222 -0.11(-0.33%)
Dec 24, 2015 34.06 33.98 33.98 33.98 234,856 -0.06(-0.18%)
Dec 23, 2015 33.50 34.16 32.86 34.05 1,043,616 +0.85(+2.56%)
Dec 22, 2015 33.00 33.29 32.43 33.20 830,888 +0.16(+0.49%)
Dec 21, 2015 32.76 33.09 32.56 33.03 1,152,757 +0.61(+1.88%)
Dec 18, 2015 33.30 33.50 32.42 32.43 2,275,815 -1.05(-3.12%)
Dec 17, 2015 34.58 34.61 33.45 33.47 1,240,029 -1.02(-2.96%)
Dec 16, 2015 33.46 34.55 33.17 34.49 2,156,635 +1.33(+4.00%)
Dec 15, 2015 32.98 33.52 32.80 33.16 1,661,500 +0.51(+1.55%)
Dec 14, 2015 33.93 34.12 32.42 32.66 1,827,941 -1.15(-3.40%)
Dec 11, 2015 34.75 34.95 33.48 33.81 2,314,046 -1.65(-4.66%)
Dec 10, 2015 35.34 35.86 34.95 35.46 1,303,180 -0.01(-0.02%)
Dec 09, 2015 35.77 36.38 35.36 35.47 1,545,127 -0.43(-1.21%)
Dec 08, 2015 36.91 36.91 35.73 35.90 1,069,642 -0.93(-2.52%)
Dec 07, 2015 37.55 37.67 36.65 36.83 1,509,118 -0.96(-2.55%)
Dec 04, 2015 37.37 37.93 37.19 37.79 1,648,007 +0.50(+1.35%)
Dec 03, 2015 37.55 37.55 36.81 37.29 1,835,265 -0.13(-0.34%)
Dec 02, 2015 38.28 38.42 37.23 37.42 1,061,824 -0.84(-2.18%)
Dec 01, 2015 38.14 38.66 37.45 38.25 1,318,769 +0.43(+1.13%)
Nov 30, 2015 37.22 38.24 37.01 37.83 2,068,558 +0.71(+1.91%)
Nov 27, 2015 37.23 37.36 36.76 37.12 460,752 -0.10(-0.27%)
Nov 25, 2015 36.60 37.22 37.22 37.22 1,014,110 +0.73(+2.01%)
Nov 24, 2015 36.38 36.67 36.12 36.49 905,574 -0.04(-0.12%)
Nov 23, 2015 37.01 37.08 36.50 36.53 710,602 -0.44(-1.20%)
Nov 20, 2015 37.39 37.74 36.91 36.98 1,089,800 -0.33(-0.89%)
Nov 19, 2015 37.68 37.74 37.17 37.31 749,653 -0.29(-0.77%)
Nov 18, 2015 36.66 37.63 36.38 37.60 1,563,492 +1.17(+3.21%)
Nov 17, 2015 36.84 36.97 36.38 36.43 923,887 -0.35(-0.95%)
Nov 16, 2015 36.12 36.79 36.00 36.78 571,873 +0.62(+1.72%)
Nov 13, 2015 36.67 36.82 36.10 36.16 1,300,973 -0.63(-1.71%)
Nov 12, 2015 38.05 38.05 36.79 36.79 852,688 -0.88(-2.33%)
Nov 11, 2015 38.41 38.78 37.44 37.67 910,255 -0.32(-0.83%)
Nov 10, 2015 38.25 38.51 37.50 37.98 1,153,405 -0.43(-1.13%)
Nov 09, 2015 38.91 39.12 38.13 38.42 1,204,339 -0.33(-0.86%)
Nov 06, 2015 39.51 39.56 38.42 38.75 1,196,650 -0.30(-0.76%)
Nov 05, 2015 38.58 39.16 38.57 39.05 1,057,573 +0.59(+1.53%)
Nov 04, 2015 39.28 39.46 38.42 38.46 1,579,245 -0.65(-1.66%)
Nov 03, 2015 39.04 39.50 38.59 39.11 841,393 +0.12(+0.31%)
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.