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 (%)
Apr 28, 2017 34.11 34.14 33.04 33.06 1,310,402 -1.07(-3.14%)
Apr 27, 2017 33.43 34.18 32.84 34.13 1,696,434 +0.40(+1.18%)
Apr 26, 2017 33.91 34.18 33.70 33.73 1,394,750 -0.16(-0.47%)
Apr 25, 2017 34.11 34.39 33.88 33.89 1,086,532 +0.10(+0.29%)
Apr 24, 2017 33.60 33.93 33.45 33.79 1,027,754 +0.69(+2.08%)
Apr 21, 2017 33.51 33.51 33.10 33.10 803,825 -0.31(-0.93%)
Apr 20, 2017 33.25 33.49 33.19 33.41 707,424 +0.37(+1.12%)
Apr 19, 2017 33.26 33.40 32.69 33.04 948,354 +0.06(+0.19%)
Apr 18, 2017 32.76 33.26 32.53 32.98 923,272 +0.06(+0.19%)
Apr 17, 2017 32.64 32.95 32.52 32.91 1,109,153 +0.39(+1.20%)
Apr 13, 2017 32.47 32.89 32.31 32.53 713,984 -0.13(-0.41%)
Apr 12, 2017 32.45 32.84 32.24 32.66 912,791 +0.31(+0.96%)
Apr 11, 2017 32.12 32.53 31.93 32.35 729,947 -0.01(-0.03%)
Apr 10, 2017 32.07 32.55 31.95 32.36 697,900 +0.27(+0.83%)
Apr 07, 2017 31.88 32.19 31.71 32.09 1,568,476 +0.05(+0.17%)
Apr 06, 2017 31.50 32.16 31.25 32.04 898,788 +0.51(+1.63%)
Apr 05, 2017 31.76 32.20 31.46 31.53 1,168,187 +0.00(+0.00%)
Apr 04, 2017 31.42 31.81 31.42 31.53 853,150 -0.07(-0.22%)
Apr 03, 2017 31.98 32.12 31.33 31.60 1,072,628 -0.34(-1.05%)
Mar 31, 2017 31.93 32.36 31.92 31.93 1,340,157 -0.23(-0.71%)
Mar 30, 2017 31.45 32.19 30.96 32.16 1,284,622 +0.67(+2.13%)
Mar 29, 2017 31.64 31.89 31.25 31.49 998,767 -0.19(-0.59%)
Mar 28, 2017 30.77 31.84 30.73 31.68 1,221,185 +0.73(+2.34%)
Mar 27, 2017 30.25 31.00 30.16 30.95 869,860 +0.26(+0.84%)
Mar 24, 2017 31.05 31.13 30.53 30.70 462,171 -0.16(-0.52%)
Mar 23, 2017 30.70 31.16 30.70 30.85 947,996 +0.11(+0.35%)
Mar 22, 2017 30.62 30.79 30.19 30.75 1,059,514 -0.04(-0.14%)
Mar 21, 2017 31.74 31.77 30.69 30.79 1,496,188 -0.64(-2.03%)
Mar 20, 2017 31.49 31.55 31.23 31.43 970,040 -0.21(-0.67%)
Mar 17, 2017 32.41 32.57 31.62 31.64 2,028,912 -0.89(-2.75%)
Mar 16, 2017 32.44 32.75 32.31 32.53 835,338 +0.25(+0.77%)
Mar 15, 2017 32.01 32.37 31.98 32.29 1,068,038 +0.53(+1.67%)
Mar 14, 2017 31.93 31.94 31.57 31.76 915,864 -0.34(-1.05%)
Mar 13, 2017 31.86 32.16 31.72 32.09 1,309,670 +0.23(+0.72%)
Mar 10, 2017 32.38 32.38 31.72 31.86 817,482 -0.23(-0.71%)
Mar 09, 2017 32.51 32.60 31.98 32.09 859,064 -0.29(-0.90%)
Mar 08, 2017 32.25 32.58 32.25 32.38 1,560,020 +0.32(+0.99%)
Mar 07, 2017 32.29 32.53 32.01 32.07 986,051 -0.31(-0.95%)
Mar 06, 2017 32.30 32.66 32.29 32.37 1,470,162 -0.20(-0.62%)
Mar 03, 2017 32.72 32.90 32.52 32.58 1,315,114 -0.41(-1.25%)
Mar 02, 2017 32.84 33.26 32.67 32.99 1,368,354 +0.07(+0.21%)
Mar 01, 2017 33.77 34.19 32.85 32.92 2,204,589 -0.24(-0.72%)
Feb 28, 2017 32.62 33.24 32.40 33.16 2,394,291 +0.21(+0.64%)
Feb 27, 2017 32.76 32.99 32.65 32.95 1,165,747 +0.29(+0.89%)
Feb 24, 2017 32.38 32.66 32.02 32.66 1,090,462 -0.11(-0.32%)
Feb 23, 2017 32.95 33.09 32.71 32.76 1,103,395 -0.08(-0.24%)
Feb 22, 2017 32.95 33.04 32.64 32.84 1,786,410 -0.12(-0.37%)
Feb 21, 2017 32.44 34.27 32.42 32.96 8,493,524 +0.70(+2.18%)
Feb 17, 2017 32.26 32.26 32.26 0 +0.63(+2.00%)
Feb 16, 2017 31.66 31.95 31.44 31.63 1,360,693 -0.02(-0.06%)
Feb 15, 2017 31.36 31.81 31.24 31.64 1,154,472 +0.36(+1.15%)
Feb 14, 2017 31.24 31.48 30.96 31.28 1,439,462 +0.05(+0.17%)
Feb 13, 2017 31.12 31.45 30.78 31.23 1,703,991 +0.29(+0.94%)
Feb 10, 2017 30.88 31.20 30.64 30.94 1,701,454 +0.18(+0.57%)
Feb 09, 2017 30.30 31.09 30.48 30.77 2,566,580 +0.47(+1.54%)
Feb 08, 2017 30.32 30.41 29.92 30.30 2,062,618 -0.20(-0.66%)
Feb 07, 2017 30.85 30.85 30.14 30.50 2,071,363 -0.23(-0.74%)
Feb 06, 2017 30.89 31.18 30.58 30.73 1,927,556 -0.19(-0.63%)
Feb 03, 2017 30.43 31.06 29.97 30.92 3,192,878 +1.07(+3.59%)
Feb 02, 2017 28.82 29.98 28.20 29.85 4,758,337 +0.41(+1.40%)
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.