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 (%)
Sep 30, 2004 52.50 53.48 52.38 53.27 616,200 +0.28(+0.53%)
Sep 29, 2004 51.99 53.21 51.96 52.99 780,800 +1.13(+2.18%)
Sep 28, 2004 52.00 52.25 51.57 51.86 921,700 +0.07(+0.14%)
Sep 27, 2004 53.15 53.35 51.79 51.79 786,600 -1.28(-2.42%)
Sep 24, 2004 52.80 53.43 52.51 53.07 595,300 +0.33(+0.62%)
Sep 23, 2004 53.43 53.44 52.49 52.75 903,300 -0.69(-1.28%)
Sep 22, 2004 54.93 54.93 53.43 53.43 801,200 -2.17(-3.90%)
Sep 21, 2004 54.03 55.65 54.03 55.60 521,300 +1.85(+3.44%)
Sep 20, 2004 54.54 54.57 53.51 53.75 601,200 -0.92(-1.68%)
Sep 17, 2004 55.37 55.43 54.37 54.67 469,100 -0.75(-1.36%)
Sep 16, 2004 55.09 55.87 54.80 55.43 241,600 +0.33(+0.61%)
Sep 15, 2004 55.81 55.81 55.07 55.09 211,600 -0.71(-1.27%)
Sep 14, 2004 55.45 55.90 54.71 55.80 384,300 +0.29(+0.52%)
Sep 13, 2004 54.71 55.80 54.48 55.51 496,500 +0.67(+1.23%)
Sep 10, 2004 53.68 55.03 53.33 54.84 534,800 +1.09(+2.03%)
Sep 09, 2004 54.27 54.41 53.61 53.75 543,500 -0.53(-0.97%)
Sep 08, 2004 54.69 54.75 54.14 54.27 371,800 -0.41(-0.76%)
Sep 07, 2004 53.17 54.97 53.17 54.69 561,600 +1.88(+3.56%)
Sep 03, 2004 53.00 53.33 52.68 52.81 540,200 -0.52(-0.98%)
Sep 02, 2004 53.41 53.45 52.82 53.33 617,200 -0.24(-0.45%)
Sep 01, 2004 53.72 54.37 53.43 53.57 484,600 -0.22(-0.41%)
Aug 31, 2004 53.90 54.01 53.33 53.79 767,500 +0.05(+0.10%)
Aug 30, 2004 54.87 55.15 53.61 53.73 745,900 -1.14(-2.08%)
Aug 27, 2004 54.94 55.00 54.43 54.87 596,800 -0.11(-0.21%)
Aug 26, 2004 53.83 55.13 53.70 54.99 631,600 +1.05(+1.95%)
Aug 25, 2004 53.24 53.99 52.77 53.93 500,200 +0.73(+1.38%)
Aug 24, 2004 53.11 53.49 52.94 53.20 414,800 +0.15(+0.29%)
Aug 23, 2004 54.16 54.25 53.01 53.05 458,400 -0.90(-1.67%)
Aug 20, 2004 52.43 53.95 52.23 53.95 610,900 +1.27(+2.40%)
Aug 19, 2004 52.96 53.25 52.15 52.68 521,700 -0.27(-0.52%)
Aug 18, 2004 52.90 53.03 52.50 52.95 660,900 -0.09(-0.16%)
Aug 17, 2004 52.63 53.43 52.60 53.04 387,400 +0.77(+1.47%)
Aug 16, 2004 50.58 52.43 50.58 52.27 396,100 +1.69(+3.35%)
Aug 13, 2004 51.07 51.33 50.33 50.58 326,800 -0.32(-0.63%)
Aug 12, 2004 51.45 51.92 50.79 50.90 761,400 -0.55(-1.06%)
Aug 11, 2004 51.40 52.39 51.23 51.45 556,900 -0.42(-0.81%)
Aug 10, 2004 50.34 51.88 50.34 51.87 845,800 +1.66(+3.31%)
Aug 09, 2004 49.83 51.06 49.81 50.21 784,500 +1.24(+2.53%)
Aug 06, 2004 49.50 50.30 48.95 48.97 1,126,100 -1.79(-3.53%)
Aug 05, 2004 52.00 52.07 50.75 50.76 642,000 -1.11(-2.13%)
Aug 04, 2004 51.64 52.08 51.13 51.87 412,000 +0.16(+0.31%)
Aug 03, 2004 52.53 52.53 51.57 51.71 416,700 -0.83(-1.57%)
Aug 02, 2004 52.37 52.63 51.91 52.53 456,000 +0.17(+0.33%)
Jul 30, 2004 52.87 52.87 52.00 52.36 415,500 -0.59(-1.12%)
Jul 29, 2004 52.39 53.12 52.07 52.95 473,300 +0.73(+1.40%)
Jul 28, 2004 53.07 53.22 51.50 52.22 850,900 -0.95(-1.78%)
Jul 27, 2004 52.67 53.17 52.40 53.17 490,400 +0.88(+1.68%)
Jul 26, 2004 52.67 52.70 51.99 52.29 797,800 -0.38(-0.72%)
Jul 23, 2004 53.00 53.30 52.41 52.67 678,600 -0.33(-0.63%)
Jul 22, 2004 51.72 53.06 51.17 53.00 764,300 +1.28(+2.47%)
Jul 21, 2004 53.34 53.53 51.71 51.72 821,700 -1.55(-2.92%)
Jul 20, 2004 51.43 53.31 50.83 53.27 1,538,800 +2.91(+5.77%)
Jul 19, 2004 52.50 53.33 49.90 50.37 3,895,400 -4.83(-8.76%)
Jul 16, 2004 55.83 55.95 55.20 55.20 505,100 -0.29(-0.52%)
Jul 15, 2004 56.74 56.80 55.29 55.49 539,900 -1.26(-2.22%)
Jul 14, 2004 57.21 57.60 56.48 56.75 214,600 -0.47(-0.82%)
Jul 13, 2004 57.79 57.99 57.09 57.21 275,900 -0.57(-0.99%)
Jul 12, 2004 57.83 57.92 56.77 57.79 357,500 +0.12(+0.21%)
Jul 09, 2004 57.65 58.19 57.40 57.67 306,000 +0.01(+0.02%)
Jul 08, 2004 58.27 58.31 57.42 57.65 406,100 -0.68(-1.17%)
Jul 07, 2004 58.97 59.23 58.16 58.33 596,600 -0.60(-1.02%)
Jul 06, 2004 60.06 60.06 58.90 58.93 389,900 -1.12(-1.87%)
Jul 02, 2004 59.93 60.13 59.53 60.05 205,100 +0.02(+0.03%)
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.