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 31, 2017 28.08 28.30 27.79 27.86 2,440,583 -0.35(-1.25%)
Jan 30, 2017 27.57 28.22 27.08 28.21 2,583,531 +0.63(+2.30%)
Jan 27, 2017 28.39 28.50 27.46 27.57 1,788,764 -0.96(-3.36%)
Jan 26, 2017 29.28 29.28 28.48 28.53 1,612,410 -0.74(-2.52%)
Jan 25, 2017 29.52 29.66 28.97 29.27 1,516,590 +0.09(+0.30%)
Jan 24, 2017 28.95 29.61 28.59 29.18 2,327,385 +0.36(+1.25%)
Jan 23, 2017 28.17 28.87 28.17 28.82 2,120,262 +0.56(+1.99%)
Jan 20, 2017 27.86 28.27 27.86 28.26 834,657 +0.51(+1.84%)
Jan 19, 2017 27.93 28.08 27.60 27.75 976,212 -0.10(-0.35%)
Jan 18, 2017 27.56 27.90 27.43 27.85 1,123,122 +0.22(+0.80%)
Jan 17, 2017 28.22 28.22 27.60 27.63 1,504,134 -0.72(-2.54%)
Jan 13, 2017 28.35 28.35 28.35 0 +0.10(+0.34%)
Jan 12, 2017 27.71 28.28 27.64 28.25 2,210,199 +0.31(+1.10%)
Jan 11, 2017 27.35 27.97 27.23 27.94 1,409,046 +0.55(+2.02%)
Jan 10, 2017 27.01 27.80 26.94 27.39 1,996,485 +0.38(+1.40%)
Jan 09, 2017 27.48 27.58 26.81 27.01 2,107,918 -0.69(-2.51%)
Jan 06, 2017 27.48 27.92 27.31 27.71 1,033,751 +0.33(+1.19%)
Jan 05, 2017 27.55 27.65 26.98 27.38 1,205,452 -0.40(-1.42%)
Jan 04, 2017 27.15 27.89 27.12 27.78 1,951,678 +0.79(+2.93%)
Jan 03, 2017 26.80 27.18 26.56 26.99 1,823,520 +0.69(+2.64%)
Dec 30, 2016 26.29 26.29 26.29 0 +0.11(+0.40%)
Dec 29, 2016 26.42 26.69 26.12 26.19 1,002,784 -0.33(-1.26%)
Dec 28, 2016 27.20 27.20 26.45 26.52 796,184 -0.62(-2.30%)
Dec 27, 2016 26.93 27.22 26.81 27.14 953,795 +0.43(+1.61%)
Dec 23, 2016 26.71 26.71 26.71 0 -0.25(-0.91%)
Dec 22, 2016 27.53 27.53 26.93 26.96 1,394,515 -0.62(-2.23%)
Dec 21, 2016 27.39 27.69 27.05 27.57 1,462,401 +0.10(+0.35%)
Dec 20, 2016 27.39 27.72 27.19 27.48 1,906,017 +0.33(+1.23%)
Dec 19, 2016 26.61 27.31 26.61 27.14 2,184,912 +0.68(+2.56%)
Dec 16, 2016 26.84 26.94 26.41 26.47 3,560,008 -0.81(-2.96%)
Dec 15, 2016 27.33 27.60 27.06 27.28 1,543,838 +0.03(+0.10%)
Dec 14, 2016 28.12 28.14 27.21 27.25 1,843,597 -1.02(-3.61%)
Dec 13, 2016 28.43 28.54 28.16 28.27 2,553,189 -0.07(-0.25%)
Dec 12, 2016 29.10 29.19 28.18 28.34 2,267,516 -0.83(-2.83%)
Dec 09, 2016 29.06 29.22 28.84 29.17 2,261,654 +0.05(+0.18%)
Dec 08, 2016 28.75 29.45 28.75 29.11 2,204,971 +0.52(+1.83%)
Dec 07, 2016 27.71 28.62 27.59 28.59 2,184,432 +0.86(+3.09%)
Dec 06, 2016 27.05 27.81 27.05 27.73 2,309,663 +0.37(+1.34%)
Dec 05, 2016 27.49 27.85 27.29 27.37 1,902,901 -0.03(-0.10%)
Dec 02, 2016 28.00 28.09 27.24 27.39 2,290,801 -0.70(-2.49%)
Dec 01, 2016 28.19 28.44 27.75 28.09 26,640,200 +0.24(+0.85%)
Nov 30, 2016 27.73 27.99 27.31 27.86 3,524,934 +0.56(+2.05%)
Nov 29, 2016 27.48 27.72 27.24 27.30 1,387,921 -0.18(-0.67%)
Nov 28, 2016 27.94 28.07 27.46 27.48 923,044 -0.72(-2.57%)
Nov 25, 2016 28.14 28.27 28.09 28.20 404,583 +0.06(+0.22%)
Nov 23, 2016 28.14 28.14 28.14 0 +0.07(+0.25%)
Nov 22, 2016 28.17 28.39 27.89 28.07 1,056,855 +0.01(+0.03%)
Nov 21, 2016 28.13 28.31 27.91 28.07 1,105,798 +0.17(+0.59%)
Nov 18, 2016 27.90 28.03 27.72 27.90 1,840,871 +0.00(+0.00%)
Nov 17, 2016 27.74 27.94 27.58 27.90 1,361,465 +0.14(+0.50%)
Nov 16, 2016 27.60 27.83 27.45 27.76 1,270,501 -0.18(-0.66%)
Nov 15, 2016 27.48 27.95 26.91 27.94 1,914,073 +0.39(+1.43%)
Nov 14, 2016 27.58 27.74 27.19 27.55 2,977,452 +0.24(+0.90%)
Nov 11, 2016 27.10 27.46 27.03 27.31 3,231,115 +0.02(+0.06%)
Nov 10, 2016 27.38 28.07 26.79 27.29 3,313,055 +0.99(+3.75%)
Nov 09, 2016 26.18 26.51 25.24 26.30 4,718,054 +0.91(+3.58%)
Nov 08, 2016 25.41 25.63 25.16 25.39 1,295,583 -0.15(-0.58%)
Nov 07, 2016 25.65 25.79 25.32 25.54 1,999,303 +0.64(+2.56%)
Nov 04, 2016 24.74 25.32 24.54 24.90 2,889,429 +0.15(+0.60%)
Nov 03, 2016 25.13 25.54 24.62 24.76 3,160,868 -0.22(-0.87%)
Nov 02, 2016 25.11 25.38 24.84 24.97 2,278,959 -0.29(-1.14%)
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.