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, 2005 65.90 65.95 65.17 65.30 1,264,499 -0.59(-0.89%)
May 27, 2005 65.27 65.97 65.27 65.89 546,422 +0.64(+0.97%)
May 26, 2005 65.16 65.68 64.96 65.25 543,150 +0.36(+0.55%)
May 25, 2005 65.87 66.01 64.63 64.90 649,113 -1.31(-1.98%)
May 24, 2005 65.66 66.26 64.89 66.21 726,130 +0.57(+0.87%)
May 23, 2005 66.13 66.24 65.64 65.64 926,980 -0.29(-0.45%)
May 20, 2005 65.94 66.18 65.30 65.93 788,550 -0.02(-0.04%)
May 19, 2005 65.17 66.39 65.06 65.95 757,969 +0.79(+1.22%)
May 18, 2005 63.89 65.52 63.89 65.16 859,779 +1.42(+2.23%)
May 17, 2005 62.85 64.00 62.66 63.74 835,113 +0.68(+1.08%)
May 16, 2005 61.93 63.14 61.83 63.05 996,070 +1.04(+1.68%)
May 13, 2005 62.43 62.73 61.74 62.01 832,092 -0.41(-0.66%)
May 12, 2005 63.78 64.17 62.14 62.43 898,413 -1.35(-2.12%)
May 11, 2005 63.39 64.07 62.85 63.78 608,464 -0.08(-0.12%)
May 10, 2005 64.75 64.75 63.54 63.86 736,450 -0.90(-1.39%)
May 09, 2005 63.96 64.75 63.81 64.75 776,846 +0.79(+1.24%)
May 06, 2005 63.45 64.35 63.44 63.96 907,726 +0.92(+1.46%)
May 05, 2005 63.15 64.52 62.66 63.04 999,467 -0.11(-0.18%)
May 04, 2005 58.17 63.77 58.17 63.15 3,673,315 +7.09(+12.64%)
May 03, 2005 56.94 56.97 55.83 56.06 771,435 -0.80(-1.41%)
May 02, 2005 56.31 57.09 55.86 56.86 816,739 +0.56(+0.99%)
Apr 29, 2005 56.53 56.98 55.48 56.31 1,538,969 -0.04(-0.07%)
Apr 28, 2005 57.65 58.07 56.28 56.35 694,291 -1.84(-3.17%)
Apr 27, 2005 57.74 58.55 56.50 58.19 695,298 +0.10(+0.16%)
Apr 26, 2005 57.93 58.84 57.55 58.09 626,083 -0.29(-0.50%)
Apr 25, 2005 57.21 58.40 56.85 58.39 450,779 +1.47(+2.58%)
Apr 22, 2005 57.58 57.77 56.39 56.92 571,717 -0.86(-1.49%)
Apr 21, 2005 57.77 57.90 56.39 57.78 950,513 +0.69(+1.21%)
Apr 20, 2005 57.99 58.02 57.00 57.09 1,710,497 -0.87(-1.51%)
Apr 19, 2005 57.23 58.19 57.23 57.96 1,267,519 +0.82(+1.43%)
Apr 18, 2005 55.86 57.24 55.86 57.14 1,090,077 +1.36(+2.44%)
Apr 15, 2005 56.42 57.20 55.77 55.78 1,259,213 -1.31(-2.30%)
Apr 14, 2005 57.49 57.97 56.98 57.09 913,766 -0.54(-0.94%)
Apr 13, 2005 58.56 58.56 57.50 57.63 901,685 -1.03(-1.75%)
Apr 12, 2005 58.62 58.96 57.41 58.66 1,100,270 +0.02(+0.03%)
Apr 11, 2005 59.44 59.45 58.15 58.64 1,165,584 -0.80(-1.35%)
Apr 08, 2005 60.48 60.79 59.18 59.45 848,327 -1.03(-1.70%)
Apr 07, 2005 60.15 60.51 59.35 60.47 1,145,575 +0.40(+0.66%)
Apr 06, 2005 60.61 60.87 59.94 60.07 616,015 -0.45(-0.75%)
Apr 05, 2005 60.87 61.62 60.47 60.53 586,945 -0.46(-0.76%)
Apr 04, 2005 60.55 61.32 59.60 60.99 1,110,589 +0.44(+0.72%)
Apr 01, 2005 62.49 62.66 60.49 60.55 1,118,392 -1.54(-2.48%)
Mar 31, 2005 61.86 62.25 61.46 62.09 803,022 +0.16(+0.26%)
Mar 30, 2005 60.98 62.23 60.98 61.93 980,339 +0.95(+1.56%)
Mar 29, 2005 61.99 62.28 60.87 60.98 876,139 -1.01(-1.63%)
Mar 28, 2005 63.01 63.02 61.77 61.99 1,113,987 -1.03(-1.63%)
Mar 24, 2005 63.32 63.58 62.96 63.01 1,299,232 -0.26(-0.41%)
Mar 23, 2005 64.48 64.48 62.90 63.28 1,402,929 -1.21(-1.87%)
Mar 22, 2005 66.20 66.62 64.43 64.48 715,433 -1.72(-2.59%)
Mar 21, 2005 66.83 66.83 65.29 66.20 813,845 -0.63(-0.94%)
Mar 18, 2005 67.07 67.12 66.36 66.83 1,227,878 -0.02(-0.02%)
Mar 17, 2005 65.45 67.60 65.00 66.84 1,367,944 +1.25(+1.90%)
Mar 16, 2005 65.15 66.72 65.15 65.60 2,362,630 +0.56(+0.86%)
Mar 15, 2005 63.70 65.17 63.63 65.04 1,462,203 +1.88(+2.97%)
Mar 14, 2005 63.01 63.42 62.64 63.16 720,971 +0.43(+0.68%)
Mar 11, 2005 63.69 63.96 62.40 62.74 504,516 -0.56(-0.88%)
Mar 10, 2005 63.59 63.87 62.72 63.29 494,826 -0.16(-0.25%)
Mar 09, 2005 64.52 64.53 63.12 63.45 829,701 -1.19(-1.84%)
Mar 08, 2005 65.33 65.43 64.39 64.64 649,993 -0.68(-1.03%)
Mar 07, 2005 65.83 66.09 64.98 65.32 534,341 -0.44(-0.66%)
Mar 04, 2005 65.40 66.41 65.29 65.75 839,266 +0.95(+1.47%)
Mar 03, 2005 65.66 65.93 64.05 64.80 756,082 -0.06(-0.10%)
Mar 02, 2005 64.69 65.16 64.20 64.87 756,962 -0.22(-0.34%)
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.