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 (%)
Aug 31, 2010 20.07 20.36 19.86 20.13 26,291 +0.02(+0.08%)
Aug 30, 2010 20.44 20.57 20.10 20.11 2,814,455 -0.47(-2.28%)
Aug 27, 2010 20.43 20.58 19.90 20.58 2,948,763 -0.17(-0.81%)
Aug 26, 2010 20.75 20.89 20.11 20.75 2,889 +0.68(+3.37%)
Aug 25, 2010 20.17 20.43 19.93 20.07 3,948 -0.41(-2.02%)
Aug 24, 2010 21.03 21.11 20.46 20.48 273 -0.84(-3.92%)
Aug 23, 2010 21.77 21.93 21.31 21.32 2,476,741 -0.36(-1.65%)
Aug 20, 2010 21.67 21.83 21.33 21.68 2,620,151 -0.18(-0.80%)
Aug 19, 2010 22.20 22.39 21.84 21.85 51,244 -0.45(-2.00%)
Aug 18, 2010 22.40 22.58 22.00 22.30 10,247 -0.13(-0.57%)
Aug 17, 2010 22.52 22.68 22.32 22.43 28,968 +0.14(+0.61%)
Aug 16, 2010 21.97 22.47 21.90 22.29 2,802,408 +0.17(+0.76%)
Aug 13, 2010 22.13 22.63 21.97 22.13 3,004,198 -0.39(-1.73%)
Aug 12, 2010 22.28 22.68 22.23 22.52 3,986,558 -0.15(-0.67%)
Aug 11, 2010 22.64 22.85 22.36 22.67 69,221 -0.45(-1.93%)
Aug 10, 2010 23.32 23.38 22.86 23.11 3,247,395 -0.45(-1.89%)
Aug 09, 2010 23.42 23.66 23.36 23.56 1,999,814 +0.25(+1.06%)
Aug 06, 2010 23.31 23.44 22.86 23.31 2,682,635 -0.13(-0.54%)
Aug 05, 2010 23.24 23.48 23.06 23.44 1,705,383 +0.01(+0.03%)
Aug 04, 2010 23.23 23.50 23.04 23.43 2,514,638 +0.22(+0.93%)
Aug 03, 2010 23.32 23.42 23.15 23.22 3,948 -0.20(-0.85%)
Aug 02, 2010 23.32 23.50 23.09 23.42 2,571,553 +0.41(+1.76%)
Jul 30, 2010 23.01 23.16 22.52 23.01 2,345,009 -0.05(-0.21%)
Jul 29, 2010 23.22 23.65 22.90 23.06 3,192,574 +0.02(+0.10%)
Jul 28, 2010 23.03 23.43 22.91 23.03 2,917 -0.12(-0.52%)
Jul 27, 2010 23.15 24.13 22.98 23.15 48,207 -0.80(-3.36%)
Jul 26, 2010 23.50 24.04 23.07 23.96 4,565,110 +0.79(+3.40%)
Jul 23, 2010 22.68 23.37 22.47 23.17 4,449,670 +0.41(+1.82%)
Jul 22, 2010 22.36 23.15 22.36 22.75 56,015 +0.75(+3.40%)
Jul 21, 2010 22.05 22.53 21.89 22.01 5,570,376 +0.06(+0.25%)
Jul 20, 2010 21.95 22.01 21.36 21.95 9,121,910 -0.16(-0.72%)
Jul 19, 2010 22.49 22.49 21.72 22.11 6,026,309 -0.29(-1.28%)
Jul 16, 2010 22.40 23.15 22.29 22.40 6,227,341 -0.55(-2.39%)
Jul 15, 2010 23.46 23.76 22.86 22.95 3,120,192 -0.69(-2.93%)
Jul 14, 2010 23.71 23.77 23.34 23.64 2,550,538 -0.31(-1.30%)
Jul 13, 2010 23.58 24.05 23.49 23.95 2,948,802 +0.63(+2.70%)
Jul 12, 2010 23.30 23.44 23.00 23.32 2,014,484 -0.19(-0.81%)
Jul 09, 2010 23.51 23.62 22.90 23.51 2,715,690 +0.45(+1.93%)
Jul 08, 2010 22.57 23.19 22.57 23.07 4,340,764 +0.33(+1.47%)
Jul 07, 2010 21.95 22.83 21.95 22.73 3,998,941 +0.90(+4.12%)
Jul 06, 2010 21.83 22.50 21.56 21.83 1,785 -0.02(-0.11%)
Jul 02, 2010 21.85 22.44 21.58 21.85 2,900,468 -0.32(-1.44%)
Jul 01, 2010 22.40 22.71 21.42 22.17 5,061,696 -0.15(-0.68%)
Jun 30, 2010 22.86 23.21 22.29 22.32 3,694,059 -0.55(-2.40%)
Jun 29, 2010 22.87 24.29 22.71 22.87 1,191 -1.58(-6.45%)
Jun 25, 2010 24.45 24.62 23.81 24.45 2,920,221 +0.43(+1.79%)
Jun 24, 2010 24.98 25.03 23.95 24.02 2,723,711 -1.03(-4.10%)
Jun 23, 2010 24.87 25.24 24.40 25.05 3,132,583 +0.14(+0.54%)
Jun 22, 2010 25.91 26.12 24.87 24.91 3,414,939 -0.98(-3.78%)
Jun 21, 2010 25.98 26.68 25.76 25.89 3,208,932 +0.41(+1.59%)
Jun 18, 2010 25.49 25.81 25.42 25.49 2,649,024 -0.15(-0.59%)
Jun 17, 2010 25.94 25.94 25.27 25.64 3,674,404 -0.22(-0.86%)
Jun 16, 2010 25.83 26.06 25.49 25.86 2,235,169 -0.14(-0.52%)
Jun 15, 2010 26.05 26.05 25.34 26.00 3,006,163 +0.29(+1.12%)
Jun 14, 2010 25.94 26.39 25.67 25.71 3,790,810 -0.07(-0.28%)
Jun 11, 2010 24.59 25.86 24.55 25.78 3,253,295 +0.72(+2.89%)
Jun 10, 2010 24.35 25.10 24.24 25.06 3,778,155 +1.17(+4.90%)
Jun 09, 2010 24.43 24.79 23.78 23.89 3,173,064 -0.35(-1.44%)
Jun 08, 2010 24.12 24.48 23.47 24.24 5,775,358 +0.30(+1.26%)
Jun 07, 2010 23.84 24.79 23.79 23.94 5,528,530 +0.09(+0.37%)
Jun 04, 2010 23.85 24.67 23.71 23.85 7,246,916 -0.97(-3.91%)
Jun 03, 2010 24.99 25.13 24.19 24.82 5,406,475 -0.10(-0.41%)
Jun 02, 2010 23.58 24.95 23.52 24.92 31,250 +1.52(+6.49%)
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.