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, 2005 107.93 110.20 107.44 109.69 787,900 +1.76(+1.63%)
Sep 29, 2005 107.85 108.07 104.63 107.93 1,068,100 -0.31(-0.29%)
Sep 28, 2005 108.39 111.25 107.67 108.24 849,800 -0.14(-0.13%)
Sep 27, 2005 109.14 109.35 107.18 108.38 736,200 +0.64(+0.59%)
Sep 26, 2005 108.50 108.99 106.66 107.74 546,400 -0.46(-0.43%)
Sep 23, 2005 108.21 109.50 107.25 108.20 1,104,000 +0.80(+0.74%)
Sep 22, 2005 103.90 107.90 103.05 107.40 924,500 +3.50(+3.37%)
Sep 21, 2005 106.58 106.58 103.90 103.90 666,400 -2.80(-2.62%)
Sep 20, 2005 107.30 108.75 106.40 106.70 926,500 +0.62(+0.58%)
Sep 19, 2005 104.50 106.14 103.89 106.08 464,200 +1.48(+1.41%)
Sep 16, 2005 104.43 104.92 104.20 104.60 1,443,600 -0.25(-0.24%)
Sep 15, 2005 106.74 106.92 104.56 104.85 546,700 -1.89(-1.77%)
Sep 14, 2005 109.05 109.50 106.61 106.74 506,900 -1.93(-1.78%)
Sep 13, 2005 108.55 109.79 108.34 108.67 831,400 -0.75(-0.69%)
Sep 12, 2005 107.43 109.53 107.13 109.42 753,100 +1.74(+1.62%)
Sep 09, 2005 107.65 108.90 107.31 107.68 571,200 -0.22(-0.20%)
Sep 08, 2005 106.19 108.54 106.12 107.90 899,100 +1.46(+1.37%)
Sep 07, 2005 106.00 106.46 105.38 106.44 455,800 +0.44(+0.42%)
Sep 06, 2005 106.00 106.16 104.85 106.00 789,700 +0.43(+0.41%)
Sep 02, 2005 106.05 106.13 104.30 105.57 627,100 -0.41(-0.39%)
Sep 01, 2005 104.54 108.15 104.77 105.98 980,700 +1.45(+1.39%)
Aug 31, 2005 104.53 104.68 103.05 104.53 862,800 +0.71(+0.68%)
Aug 30, 2005 106.55 107.00 103.13 103.82 1,180,900 -2.41(-2.27%)
Aug 29, 2005 105.98 106.23 104.61 106.23 672,800 +0.26(+0.25%)
Aug 26, 2005 105.33 107.26 105.25 105.97 746,400 +0.65(+0.62%)
Aug 25, 2005 105.47 106.34 103.05 105.32 839,700 -0.40(-0.38%)
Aug 24, 2005 106.60 108.80 105.65 105.72 521,000 -0.87(-0.82%)
Aug 23, 2005 106.50 106.76 104.90 106.59 642,900 +0.09(+0.08%)
Aug 22, 2005 107.22 107.23 105.74 106.50 443,000 -0.72(-0.67%)
Aug 19, 2005 106.40 107.22 105.63 107.22 582,500 +1.24(+1.17%)
Aug 18, 2005 106.64 106.75 104.96 105.98 592,100 -0.66(-0.62%)
Aug 17, 2005 106.49 107.84 105.73 106.64 707,000 -0.05(-0.05%)
Aug 16, 2005 108.30 109.25 106.32 106.69 759,000 -1.61(-1.49%)
Aug 15, 2005 109.09 109.15 107.10 108.30 698,700 -0.79(-0.72%)
Aug 12, 2005 107.95 109.65 107.75 109.09 604,800 -0.07(-0.06%)
Aug 11, 2005 109.40 110.30 107.93 109.16 1,018,800 +0.01(+0.01%)
Aug 10, 2005 107.00 109.65 106.65 109.15 1,959,500 +3.65(+3.46%)
Aug 09, 2005 102.95 106.28 102.95 105.50 1,232,000 +3.45(+3.38%)
Aug 08, 2005 103.45 103.80 101.00 102.05 789,700 -1.20(-1.16%)
Aug 05, 2005 104.05 104.52 101.79 103.25 1,143,300 -1.70(-1.62%)
Aug 04, 2005 106.25 106.26 104.52 104.95 1,111,500 -1.30(-1.22%)
Aug 03, 2005 106.25 106.46 104.30 106.25 1,217,200 -0.65(-0.61%)
Aug 02, 2005 102.00 107.82 102.00 106.90 2,065,300 +4.79(+4.69%)
Aug 01, 2005 103.40 103.45 101.24 102.11 1,200,300 -0.04(-0.04%)
Jul 29, 2005 102.30 103.23 101.66 102.15 1,238,300 -0.94(-0.91%)
Jul 28, 2005 102.00 104.02 99.70 103.09 1,512,500 +0.40(+0.39%)
Jul 27, 2005 102.30 103.50 100.92 102.69 2,020,600 -0.61(-0.59%)
Jul 26, 2005 107.99 109.95 102.81 103.30 6,204,400 -8.72(-7.78%)
Jul 25, 2005 112.32 113.10 111.31 112.02 820,900 -0.05(-0.04%)
Jul 22, 2005 113.54 114.60 111.57 112.07 880,100 -1.27(-1.12%)
Jul 21, 2005 117.00 118.02 113.13 113.34 1,285,300 -2.23(-1.93%)
Jul 20, 2005 112.05 115.60 112.05 115.57 923,500 +3.26(+2.90%)
Jul 19, 2005 111.10 112.36 110.70 112.31 1,081,200 +1.93(+1.75%)
Jul 18, 2005 110.00 111.59 109.31 110.38 588,700 -0.12(-0.11%)
Jul 15, 2005 110.05 110.99 108.90 110.50 751,900 +0.54(+0.49%)
Jul 14, 2005 109.44 110.84 109.31 109.96 807,000 +0.77(+0.71%)
Jul 13, 2005 110.20 110.90 108.40 109.19 652,800 -0.86(-0.78%)
Jul 12, 2005 108.70 110.30 107.79 110.05 1,378,000 +1.22(+1.12%)
Jul 11, 2005 111.10 111.10 108.20 108.83 1,914,500 -3.23(-2.88%)
Jul 08, 2005 107.84 112.67 107.59 112.06 1,564,500 +4.47(+4.15%)
Jul 07, 2005 106.77 110.00 105.15 107.59 1,594,700 +0.72(+0.67%)
Jul 06, 2005 106.00 107.77 105.73 106.87 1,076,600 +0.12(+0.11%)
Jul 05, 2005 104.50 106.78 104.40 106.75 817,600 +2.24(+2.14%)
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.