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 (%)
Jul 31, 2007 74.01 75.06 71.44 71.52 2,409,610 -2.50(-3.37%)
Jul 30, 2007 73.07 74.52 72.14 74.01 1,689,594 +1.69(+2.34%)
Jul 27, 2007 73.30 74.14 72.04 72.32 1,687,215 -1.18(-1.61%)
Jul 26, 2007 74.89 75.45 71.79 73.50 3,527,471 -2.20(-2.91%)
Jul 25, 2007 76.16 77.51 75.30 75.70 2,026,342 -0.06(-0.08%)
Jul 24, 2007 78.33 78.33 75.31 75.77 3,306,043 -2.57(-3.28%)
Jul 23, 2007 76.90 80.57 76.90 78.33 1,686,838 -0.86(-1.08%)
Jul 20, 2007 79.91 80.92 78.56 79.19 1,526,384 -0.55(-0.69%)
Jul 19, 2007 80.22 80.83 79.35 79.74 756,131 +0.09(+0.11%)
Jul 18, 2007 80.43 81.43 78.72 79.65 1,671,479 -1.22(-1.51%)
Jul 17, 2007 80.31 81.32 80.30 80.88 831,967 +0.57(+0.71%)
Jul 16, 2007 81.10 81.92 80.15 80.30 1,051,694 -0.79(-0.97%)
Jul 13, 2007 80.07 81.71 79.86 81.09 1,603,779 +1.13(+1.41%)
Jul 12, 2007 78.83 79.96 78.44 79.96 976,564 +1.53(+1.95%)
Jul 11, 2007 77.75 78.44 77.08 78.44 1,115,749 +0.33(+0.42%)
Jul 10, 2007 79.03 79.29 77.91 78.11 1,136,640 -1.51(-1.90%)
Jul 09, 2007 80.06 80.18 78.90 79.62 850,214 -0.44(-0.55%)
Jul 06, 2007 79.41 80.06 79.41 80.06 692,026 +0.29(+0.36%)
Jul 05, 2007 80.06 80.06 79.38 79.77 862,799 -0.28(-0.35%)
Jul 03, 2007 79.86 80.10 79.82 80.05 732,548 +0.34(+0.43%)
Jul 02, 2007 78.17 79.71 78.40 79.71 1,206,106 +1.53(+1.96%)
Jun 29, 2007 77.48 80.04 77.48 78.17 1,701,436 -1.61(-2.01%)
Jun 28, 2007 79.66 80.18 79.21 79.78 1,471,300 +0.32(+0.40%)
Jun 27, 2007 79.17 79.60 77.25 79.46 1,965,800 +0.69(+0.88%)
Jun 26, 2007 77.12 79.49 76.19 78.77 4,230,363 +1.90(+2.47%)
Jun 25, 2007 77.28 77.98 76.34 76.87 1,279,349 -0.80(-1.03%)
Jun 22, 2007 77.79 78.63 77.21 77.67 1,208,221 -0.68(-0.86%)
Jun 21, 2007 78.99 79.12 77.77 78.35 2,071,549 -0.64(-0.80%)
Jun 20, 2007 81.05 81.21 78.99 78.99 2,202,680 -0.87(-1.08%)
Jun 19, 2007 80.10 80.25 79.62 79.85 896,651 -0.05(-0.06%)
Jun 18, 2007 81.92 81.92 79.55 79.90 1,180,056 +0.29(+0.36%)
Jun 15, 2007 79.17 79.70 79.06 79.61 1,464,342 +0.63(+0.79%)
Jun 14, 2007 78.47 79.18 78.41 78.99 1,595,725 +0.32(+0.40%)
Jun 13, 2007 78.39 78.82 78.19 78.67 1,493,538 +0.83(+1.07%)
Jun 12, 2007 78.07 78.60 77.75 77.83 1,593,838 -0.98(-1.24%)
Jun 11, 2007 78.45 79.13 78.37 78.81 1,141,422 +0.36(+0.46%)
Jun 08, 2007 76.95 78.45 76.88 78.45 1,250,942 +1.31(+1.70%)
Jun 07, 2007 78.59 78.60 77.14 77.14 1,504,354 -1.45(-1.84%)
Jun 06, 2007 80.08 80.08 78.16 78.59 1,323,080 -0.24(-0.30%)
Jun 05, 2007 79.06 79.30 78.67 78.83 1,288,913 -0.64(-0.81%)
Jun 04, 2007 80.61 80.84 79.08 79.47 1,004,501 +0.05(+0.06%)
Jun 01, 2007 80.44 80.89 79.41 79.42 1,499,201 -0.86(-1.07%)
May 31, 2007 81.05 81.35 80.23 80.28 1,336,483 +0.02(+0.02%)
May 30, 2007 79.78 80.26 79.34 80.26 1,342,901 +0.48(+0.61%)
May 29, 2007 79.46 80.16 79.02 79.78 863,806 +0.35(+0.44%)
May 25, 2007 79.72 80.06 79.28 79.43 796,856 -0.25(-0.32%)
May 24, 2007 81.25 81.65 79.61 79.68 1,359,135 -1.28(-1.58%)
May 23, 2007 80.85 81.85 80.83 80.96 1,288,759 +0.39(+0.48%)
May 22, 2007 78.08 80.83 79.10 80.57 1,352,591 +1.07(+1.35%)
May 21, 2007 78.87 80.15 78.50 79.50 1,250,413 +0.44(+0.55%)
May 18, 2007 78.25 79.34 78.07 79.06 1,395,299 +1.01(+1.29%)
May 17, 2007 77.64 78.34 77.64 78.06 1,166,465 +0.21(+0.28%)
May 16, 2007 78.41 78.51 77.59 77.84 1,338,549 -0.04(-0.05%)
May 15, 2007 79.10 79.54 77.63 77.88 1,904,048 -1.02(-1.29%)
May 14, 2007 79.61 80.36 78.72 78.90 1,614,610 -0.71(-0.89%)
May 11, 2007 78.43 79.92 77.88 79.61 1,589,257 +1.22(+1.55%)
May 10, 2007 81.05 81.23 78.39 78.39 2,690,009 -3.46(-4.22%)
May 09, 2007 84.07 84.07 80.42 81.85 3,498,832 -2.28(-2.71%)
May 08, 2007 82.78 84.15 81.95 84.13 1,405,698 +0.63(+0.75%)
May 07, 2007 83.82 84.38 83.31 83.50 1,118,140 -0.14(-0.17%)
May 04, 2007 83.62 84.52 82.52 83.64 1,507,759 +0.02(+0.03%)
May 03, 2007 81.53 83.83 81.53 83.62 2,635,338 +2.25(+2.76%)
May 02, 2007 78.19 81.40 77.94 81.37 1,724,943 +3.19(+4.08%)
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.