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 (%)
Feb 29, 2008 54.13 54.13 52.16 52.48 2,193,255 -2.15(-3.94%)
Feb 28, 2008 55.66 55.66 54.53 54.63 1,401,573 -1.59(-2.83%)
Feb 27, 2008 55.35 56.91 55.15 56.22 1,934,408 +0.41(+0.74%)
Feb 26, 2008 55.31 56.62 55.07 55.81 2,140,157 +0.18(+0.33%)
Feb 25, 2008 55.57 55.80 54.25 55.62 2,269,723 +0.02(+0.04%)
Feb 22, 2008 54.50 55.60 53.65 55.60 1,808,833 +1.22(+2.25%)
Feb 21, 2008 55.62 55.89 54.15 54.38 1,841,930 -1.15(-2.07%)
Feb 20, 2008 53.28 55.99 53.00 55.53 2,602,418 +1.35(+2.49%)
Feb 19, 2008 55.63 55.78 53.69 54.18 2,310,208 -0.72(-1.30%)
Feb 18, 2008 55.22 55.40 54.27 54.89 0 +0.00(+0.00%)
Feb 15, 2008 55.22 55.40 54.27 54.89 2,132,868 -0.49(-0.89%)
Feb 14, 2008 55.77 56.37 55.19 55.39 1,242,856 -0.74(-1.32%)
Feb 13, 2008 56.42 56.42 54.94 56.12 1,871,265 +0.05(+0.09%)
Feb 12, 2008 55.89 56.88 55.57 56.08 1,970,098 +0.57(+1.03%)
Feb 11, 2008 55.08 56.14 54.32 55.50 2,045,628 +0.39(+0.71%)
Feb 08, 2008 56.26 56.59 54.94 55.12 2,779,730 -1.72(-3.03%)
Feb 07, 2008 55.39 57.61 55.20 56.84 2,412,072 +1.26(+2.27%)
Feb 06, 2008 56.26 57.09 55.46 55.58 1,926,794 -0.22(-0.40%)
Feb 05, 2008 57.14 57.51 55.73 55.80 2,264,017 -2.25(-3.87%)
Feb 04, 2008 58.29 58.37 56.26 58.05 2,130,311 -0.31(-0.53%)
Feb 01, 2008 57.66 59.06 56.90 58.36 3,355,679 +1.18(+2.07%)
Jan 31, 2008 56.76 58.25 56.03 57.17 3,971,365 -0.18(-0.32%)
Jan 30, 2008 56.82 59.32 55.00 57.36 3,952,125 +0.73(+1.29%)
Jan 29, 2008 57.37 57.48 55.88 56.62 3,758,860 -0.79(-1.37%)
Jan 28, 2008 56.02 57.41 55.02 57.41 2,237,478 +1.82(+3.27%)
Jan 25, 2008 57.84 58.34 55.23 55.59 3,656,486 -1.80(-3.14%)
Jan 24, 2008 57.22 59.20 57.13 57.40 3,391,379 -1.80(-3.03%)
Jan 23, 2008 56.11 59.86 55.22 59.19 4,846,190 +2.09(+3.66%)
Jan 22, 2008 52.85 57.82 52.56 57.10 4,325,992 +2.19(+3.98%)
Jan 21, 2008 55.23 56.77 54.32 54.92 0 +0.00(+0.00%)
Jan 18, 2008 55.23 56.77 54.32 54.92 4,871,204 +0.29(+0.52%)
Jan 17, 2008 55.70 56.16 54.63 54.63 5,504,619 -0.71(-1.28%)
Jan 16, 2008 55.35 56.93 54.79 55.34 3,536,820 -0.24(-0.43%)
Jan 15, 2008 56.68 57.86 55.58 55.58 4,239,970 -1.92(-3.34%)
Jan 14, 2008 57.50 57.80 56.86 57.50 1,352,089 +0.57(+1.00%)
Jan 11, 2008 56.86 58.10 56.02 56.93 3,256,780 -0.79(-1.36%)
Jan 10, 2008 54.97 58.72 54.35 57.71 3,454,269 +2.44(+4.41%)
Jan 09, 2008 54.78 55.27 52.66 55.27 3,986,675 +0.60(+1.09%)
Jan 08, 2008 56.61 57.62 54.61 54.68 3,867,437 -1.76(-3.11%)
Jan 07, 2008 56.19 56.82 55.63 56.43 2,235,784 +0.98(+1.76%)
Jan 04, 2008 57.09 57.09 55.04 55.46 3,050,028 -2.89(-4.96%)
Jan 03, 2008 57.51 59.26 57.35 58.35 2,444,115 +1.14(+1.99%)
Jan 02, 2008 58.21 58.71 56.90 57.21 2,644,222 -0.91(-1.57%)
Jan 01, 2008 56.24 58.79 56.02 58.13 0 +0.00(+0.00%)
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%)
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.