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, 2008 30.65 31.07 29.33 30.24 2,938,408 +0.73(+2.48%)
Sep 29, 2008 34.40 35.34 29.20 29.51 2,184,758 -6.16(-17.26%)
Sep 26, 2008 31.94 35.71 31.83 35.67 0 +2.57(+7.78%)
Sep 25, 2008 32.91 34.17 31.30 33.10 2,193,929 +0.79(+2.46%)
Sep 24, 2008 32.55 33.57 30.63 32.30 2,405,288 +0.32(+0.99%)
Sep 23, 2008 29.55 33.10 29.36 31.98 2,736,718 +2.14(+7.16%)
Sep 22, 2008 33.45 33.97 28.26 29.85 3,599,933 -2.30(-7.14%)
Sep 19, 2008 36.92 36.92 28.85 32.14 0 +2.74(+9.32%)
Sep 18, 2008 28.78 41.05 21.11 29.40 17,135,474 +1.20(+4.25%)
Sep 17, 2008 30.12 30.85 26.62 28.20 9,507,886 -3.11(-9.92%)
Sep 16, 2008 27.70 31.38 27.70 31.31 9,139,597 +2.46(+8.54%)
Sep 15, 2008 29.43 30.97 28.77 28.84 9,578,357 -3.26(-10.15%)
Sep 12, 2008 31.86 32.62 31.24 32.10 5,049,170 -0.99(-2.98%)
Sep 11, 2008 32.31 33.91 31.10 33.09 6,834,338 -0.88(-2.60%)
Sep 10, 2008 34.57 35.75 32.88 33.97 4,894,435 -0.79(-2.26%)
Sep 09, 2008 37.27 37.90 34.72 34.76 4,739,676 -2.87(-7.62%)
Sep 08, 2008 37.55 38.00 35.78 37.63 6,304,517 +2.25(+6.36%)
Sep 05, 2008 33.26 35.43 32.58 35.38 0 +1.53(+4.51%)
Sep 04, 2008 36.46 36.46 33.45 33.85 5,821,158 -3.79(-10.07%)
Sep 03, 2008 36.16 37.82 35.79 37.64 2,811,410 +1.35(+3.72%)
Sep 02, 2008 36.05 37.33 35.42 36.29 2,862,497 +0.91(+2.56%)
Aug 29, 2008 35.50 36.04 34.84 35.38 0 -0.33(-0.93%)
Aug 28, 2008 34.13 35.72 33.89 35.72 3,013,295 +2.15(+6.39%)
Aug 27, 2008 32.98 33.72 32.54 33.57 1,994,447 +0.59(+1.78%)
Aug 26, 2008 31.90 32.98 31.59 32.98 2,540,251 +1.09(+3.41%)
Aug 25, 2008 33.40 33.88 31.85 31.90 2,528,703 -1.74(-5.17%)
Aug 22, 2008 32.87 33.64 32.22 33.64 0 +1.56(+4.86%)
Aug 21, 2008 30.49 32.30 30.49 32.08 2,216,755 +0.48(+1.51%)
Aug 20, 2008 31.38 32.09 30.49 31.60 2,897,008 +0.31(+0.99%)
Aug 19, 2008 32.52 32.56 31.00 31.29 2,998,242 -1.48(-4.51%)
Aug 18, 2008 34.77 34.77 32.60 32.77 2,208,036 -2.00(-5.76%)
Aug 15, 2008 33.96 35.72 33.94 34.77 0 +1.16(+3.45%)
Aug 14, 2008 31.82 33.99 31.61 33.61 2,513,192 +1.66(+5.20%)
Aug 13, 2008 32.44 32.92 31.07 31.95 3,059,853 -0.65(-2.00%)
Aug 12, 2008 34.80 35.15 32.40 32.60 2,566,310 -2.98(-8.37%)
Aug 11, 2008 33.60 36.39 33.22 35.58 3,808,000 +1.98(+5.89%)
Aug 08, 2008 31.48 34.07 30.93 33.60 3,457,089 +2.42(+7.75%)
Aug 07, 2008 33.12 33.25 30.98 31.19 4,533,670 -2.45(-7.28%)
Aug 06, 2008 33.64 34.06 32.91 33.64 2,485,756 -0.41(-1.21%)
Aug 05, 2008 32.50 34.46 32.01 34.05 2,816,749 +2.26(+7.13%)
Aug 04, 2008 32.71 32.71 31.04 31.78 2,267,425 -0.60(-1.86%)
Aug 01, 2008 31.39 32.80 30.67 32.39 3,627,016 +0.33(+1.02%)
Jul 31, 2008 31.48 32.75 30.47 32.06 2,999,273 +0.10(+0.32%)
Jul 30, 2008 32.13 33.08 30.03 31.96 4,550,259 +0.37(+1.18%)
Jul 29, 2008 31.59 31.82 28.29 31.59 4,709,417 +3.34(+11.81%)
Jul 28, 2008 31.38 31.69 28.18 28.25 7,350,545 -3.15(-10.02%)
Jul 25, 2008 30.16 31.76 29.24 31.40 6,579,544 +1.03(+3.40%)
Jul 24, 2008 31.82 32.35 29.96 30.36 9,230,176 -1.58(-4.95%)
Jul 23, 2008 29.19 32.77 28.88 31.94 10,665,060 +2.77(+9.48%)
Jul 22, 2008 25.04 29.67 25.04 29.18 6,114,349 +3.50(+13.65%)
Jul 21, 2008 28.79 28.79 25.38 25.67 6,594,791 -2.61(-9.22%)
Jul 18, 2008 29.35 29.39 27.10 28.28 4,688,203 -0.40(-1.39%)
Jul 17, 2008 27.68 29.57 26.59 28.68 7,075,487 +2.06(+7.73%)
Jul 16, 2008 24.05 26.77 23.43 26.62 7,414,278 +2.82(+11.85%)
Jul 15, 2008 24.00 25.27 21.91 23.80 9,982,881 -0.56(-2.28%)
Jul 14, 2008 27.47 27.62 24.12 24.36 8,022,206 -2.26(-8.48%)
Jul 11, 2008 27.76 28.08 25.91 26.61 8,210,674 -2.27(-7.87%)
Jul 10, 2008 28.79 29.80 28.56 28.88 4,451,077 +0.05(+0.17%)
Jul 09, 2008 31.67 31.77 28.77 28.84 3,872,588 -2.68(-8.50%)
Jul 08, 2008 29.39 31.51 28.90 31.51 5,581,670 +2.08(+7.07%)
Jul 07, 2008 30.45 30.78 29.07 29.43 4,996,021 -0.95(-3.11%)
Jul 04, 2008 31.42 31.51 29.82 30.38 3,509,369 +0.00(+0.00%)
Jul 03, 2008 31.42 31.51 29.82 30.38 3,509,369 -0.83(-2.65%)
Jul 02, 2008 32.65 32.77 31.17 31.20 5,869,260 -1.57(-4.80%)
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.