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 (%)
Dec 31, 2007 56.24 58.79 56.02 58.13 2,251,297 +1.53(+2.70%)
Dec 28, 2007 57.09 57.44 56.00 56.60 1,525,214 -0.33(-0.57%)
Dec 27, 2007 57.44 57.68 56.51 56.93 1,712,999 -1.07(-1.85%)
Dec 26, 2007 58.34 58.44 57.61 58.00 1,202,726 -1.05(-1.78%)
Dec 24, 2007 57.69 59.22 57.67 59.05 900,819 +1.29(+2.23%)
Dec 21, 2007 57.09 57.77 56.74 57.76 2,333,883 +1.22(+2.16%)
Dec 20, 2007 57.14 57.71 55.93 56.54 2,257,814 -0.29(-0.52%)
Dec 19, 2007 58.19 58.56 56.26 56.83 2,871,472 -1.23(-2.12%)
Dec 18, 2007 55.54 58.37 55.54 58.06 4,033,480 +2.38(+4.27%)
Dec 17, 2007 57.86 57.86 55.48 55.69 3,278,624 -2.54(-4.37%)
Dec 14, 2007 58.21 59.39 57.88 58.23 1,755,830 -0.83(-1.40%)
Dec 13, 2007 59.37 59.60 57.81 59.06 2,090,286 -0.60(-1.00%)
Dec 12, 2007 61.40 62.27 58.48 59.65 2,237,679 -0.17(-0.28%)
Dec 11, 2007 63.20 63.20 59.51 59.82 2,342,646 -3.15(-5.01%)
Dec 10, 2007 60.24 63.52 60.18 62.97 2,509,972 +2.54(+4.21%)
Dec 07, 2007 61.27 61.28 59.98 60.43 1,464,676 -0.41(-0.68%)
Dec 06, 2007 58.83 61.05 58.55 60.84 1,909,988 +1.99(+3.39%)
Dec 05, 2007 59.40 59.80 57.70 58.85 2,762,216 +0.11(+0.19%)
Dec 04, 2007 58.54 59.05 58.05 58.74 1,822,644 -0.27(-0.46%)
Dec 03, 2007 60.27 60.79 58.63 59.01 2,406,346 -1.63(-2.69%)
Nov 30, 2007 59.20 61.14 59.08 60.64 2,174,468 +2.15(+3.68%)
Nov 29, 2007 59.43 59.72 57.71 58.48 1,433,908 -1.26(-2.10%)
Nov 28, 2007 56.67 60.42 56.58 59.74 2,553,912 +3.38(+5.99%)
Nov 27, 2007 54.59 56.42 54.50 56.36 2,872,829 +1.95(+3.58%)
Nov 26, 2007 55.62 56.00 54.39 54.42 2,694,614 -1.24(-2.23%)
Nov 23, 2007 55.27 56.11 55.05 55.66 1,048,454 +1.01(+1.85%)
Nov 21, 2007 55.41 55.82 54.31 54.65 4,144,202 -1.34(-2.38%)
Nov 20, 2007 55.62 56.98 54.88 55.98 4,832,196 +0.24(+0.43%)
Nov 19, 2007 56.53 56.53 54.48 55.74 4,275,019 -1.26(-2.20%)
Nov 16, 2007 57.31 57.49 55.50 57.00 3,140,483 -0.04(-0.07%)
Nov 15, 2007 58.49 58.80 56.47 57.04 2,421,652 -1.80(-3.07%)
Nov 14, 2007 59.28 60.35 58.52 58.84 2,948,694 +0.13(+0.22%)
Nov 13, 2007 58.37 59.30 57.60 58.71 3,879,146 +0.82(+1.41%)
Nov 12, 2007 58.07 59.52 57.31 57.90 3,115,293 +0.29(+0.51%)
Nov 09, 2007 57.79 59.12 56.42 57.60 3,425,854 -1.08(-1.84%)
Nov 08, 2007 58.77 59.68 56.48 58.68 4,452,546 +0.20(+0.34%)
Nov 07, 2007 60.72 61.04 58.48 58.48 2,520,997 -2.81(-4.58%)
Nov 06, 2007 60.46 61.29 59.03 61.29 2,276,193 +0.88(+1.46%)
Nov 05, 2007 59.60 60.73 57.82 60.41 5,389,597 -1.30(-2.11%)
Nov 02, 2007 64.15 64.25 61.09 61.71 3,926,643 -2.58(-4.02%)
Nov 01, 2007 65.08 65.32 63.94 64.29 1,991,259 -1.61(-2.45%)
Oct 31, 2007 64.64 66.18 64.51 65.91 2,110,146 +1.38(+2.14%)
Oct 30, 2007 64.71 65.11 64.40 64.52 1,323,395 -0.32(-0.49%)
Oct 29, 2007 64.36 65.09 64.12 64.84 2,476,395 +0.60(+0.93%)
Oct 26, 2007 64.24 64.27 63.23 64.25 2,946,177 +0.94(+1.48%)
Oct 25, 2007 63.82 64.71 62.56 63.31 3,351,275 -0.68(-1.06%)
Oct 24, 2007 64.87 65.08 61.93 63.98 5,836,983 -2.33(-3.51%)
Oct 23, 2007 65.41 66.63 65.17 66.31 3,007,716 +1.03(+1.58%)
Oct 22, 2007 64.13 66.13 63.83 65.28 2,016,428 +0.86(+1.33%)
Oct 19, 2007 65.94 66.19 63.63 64.42 2,581,602 -1.93(-2.91%)
Oct 18, 2007 66.68 66.75 65.56 66.35 1,792,989 -0.71(-1.05%)
Oct 17, 2007 66.67 67.74 65.99 67.06 2,341,110 +1.18(+1.79%)
Oct 16, 2007 66.84 66.84 65.08 65.88 2,167,821 -1.17(-1.74%)
Oct 15, 2007 68.79 68.93 66.31 67.05 2,327,267 -1.74(-2.53%)
Oct 12, 2007 68.61 69.06 67.77 68.79 1,112,675 +0.18(+0.27%)
Oct 11, 2007 69.01 70.09 67.55 68.61 2,562,052 -0.06(-0.09%)
Oct 10, 2007 68.50 69.13 68.07 68.67 3,748,067 -0.49(-0.71%)
Oct 09, 2007 68.13 69.34 67.85 69.16 4,933,284 +1.10(+1.61%)
Oct 08, 2007 68.22 68.50 67.84 68.07 1,089,321 -0.10(-0.15%)
Oct 05, 2007 68.02 68.67 67.36 68.17 1,928,686 +0.69(+1.02%)
Oct 04, 2007 68.02 68.35 67.27 67.48 1,201,813 -0.09(-0.13%)
Oct 03, 2007 68.05 68.67 67.26 67.57 1,473,026 -1.07(-1.56%)
Oct 02, 2007 67.87 69.47 67.87 68.64 1,614,350 +0.77(+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.