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 (%)
Oct 31, 2011 22.76 22.76 21.97 22.14 2,632,737 -1.27(-5.43%)
Oct 28, 2011 23.16 23.65 22.89 23.41 2,372,091 +0.06(+0.28%)
Oct 27, 2011 22.02 23.80 21.77 23.34 5,673,894 +1.63(+7.49%)
Oct 26, 2011 21.54 21.92 21.10 21.72 3,016,261 +0.63(+2.98%)
Oct 25, 2011 21.94 21.94 21.05 21.09 2,723,108 -1.14(-5.14%)
Oct 24, 2011 21.90 22.36 21.76 22.23 2,135,088 +0.53(+2.45%)
Oct 21, 2011 21.20 21.74 21.17 21.70 2,619,019 +0.77(+3.69%)
Oct 20, 2011 20.58 21.02 20.23 20.93 2,581,948 +0.38(+1.84%)
Oct 19, 2011 21.16 21.39 20.53 20.55 2,507,597 -0.54(-2.56%)
Oct 18, 2011 20.21 21.33 20.01 21.09 3,442,152 +1.01(+5.01%)
Oct 17, 2011 20.68 20.76 20.05 20.08 2,142,494 -0.74(-3.56%)
Oct 14, 2011 21.01 21.07 20.31 20.83 3,092,863 +0.20(+0.98%)
Oct 13, 2011 21.15 21.30 19.80 20.62 6,142,633 -1.01(-4.69%)
Oct 12, 2011 21.65 22.28 21.50 21.64 3,757,001 +0.06(+0.30%)
Oct 11, 2011 21.20 21.92 21.00 21.57 2,558,971 -0.28(-1.29%)
Oct 10, 2011 21.24 21.86 21.24 21.86 2,153,716 +1.15(+5.56%)
Oct 07, 2011 21.06 21.75 20.60 20.70 6,115,606 -0.64(-2.98%)
Oct 06, 2011 21.03 21.39 20.94 21.34 3,473,274 +0.64(+3.11%)
Oct 05, 2011 20.09 20.92 19.55 20.70 3,621,437 +0.61(+3.05%)
Oct 04, 2011 18.70 20.15 18.20 20.08 5,030,584 +1.10(+5.81%)
Oct 03, 2011 20.67 20.77 18.98 18.98 4,474,835 -1.64(-7.97%)
Sep 30, 2011 21.16 21.27 20.63 20.63 2,380,918 -0.90(-4.17%)
Sep 29, 2011 21.49 21.72 20.75 21.53 2,239,920 +0.68(+3.27%)
Sep 28, 2011 21.97 22.14 20.81 20.84 2,947,429 -1.03(-4.73%)
Sep 27, 2011 21.67 22.78 21.61 21.88 4,277,011 +0.55(+2.56%)
Sep 26, 2011 20.77 21.33 20.02 21.33 2,962,042 +0.87(+4.23%)
Sep 23, 2011 19.67 20.58 19.67 20.47 3,640,540 +0.59(+2.95%)
Sep 22, 2011 19.95 20.23 19.46 19.88 4,176,676 -0.90(-4.32%)
Sep 21, 2011 22.04 22.21 20.76 20.78 3,666,058 -1.32(-5.99%)
Sep 20, 2011 22.81 22.95 22.10 22.10 2,840,803 -0.65(-2.86%)
Sep 19, 2011 22.51 22.78 22.09 22.75 4,341,383 -0.38(-1.63%)
Sep 16, 2011 23.36 23.55 23.01 23.13 9,069,191 +0.04(+0.17%)
Sep 15, 2011 22.05 23.10 21.76 23.09 4,799,364 +1.39(+6.40%)
Sep 14, 2011 21.54 22.01 20.85 21.70 3,642,932 +0.34(+1.62%)
Sep 13, 2011 21.16 21.54 20.18 21.36 3,257,648 +0.31(+1.49%)
Sep 12, 2011 20.50 21.09 20.25 21.04 3,999,330 +0.17(+0.81%)
Sep 09, 2011 21.04 21.47 20.79 20.88 3,268,324 -0.48(-2.25%)
Sep 08, 2011 21.51 21.93 21.33 21.36 1,714,136 -0.53(-2.42%)
Sep 07, 2011 21.15 21.94 21.11 21.89 2,070,213 +1.09(+5.25%)
Sep 06, 2011 20.45 20.94 20.36 20.80 2,534,883 -0.39(-1.82%)
Sep 02, 2011 21.70 21.95 21.15 21.18 2,412,307 -1.09(-4.90%)
Sep 01, 2011 22.82 22.99 22.27 22.27 1,862,400 -0.57(-2.49%)
Aug 31, 2011 22.93 23.26 22.57 22.84 2,619,674 +0.14(+0.60%)
Aug 30, 2011 22.64 22.94 22.25 22.70 2,283,673 -0.15(-0.67%)
Aug 29, 2011 22.25 22.86 22.05 22.86 2,388,331 +1.05(+4.82%)
Aug 26, 2011 20.89 22.04 20.60 21.81 2,338,504 +0.61(+2.88%)
Aug 25, 2011 22.26 22.70 21.12 21.20 3,048,791 -0.83(-3.79%)
Aug 24, 2011 21.60 22.22 21.28 22.03 2,867,244 +0.37(+1.70%)
Aug 23, 2011 20.71 21.66 20.37 21.66 3,694,729 +1.09(+5.30%)
Aug 22, 2011 21.02 21.16 20.55 20.57 4,333,528 +0.11(+0.55%)
Aug 19, 2011 20.21 21.51 20.21 20.46 5,959,772 -0.07(-0.35%)
Aug 18, 2011 20.78 20.90 20.29 20.53 5,783,660 -1.14(-5.26%)
Aug 17, 2011 21.81 22.07 21.47 21.67 3,763,747 +0.02(+0.07%)
Aug 16, 2011 21.86 22.05 21.36 21.65 3,909,453 -0.55(-2.49%)
Aug 15, 2011 21.64 22.27 21.57 22.21 3,631,745 +0.83(+3.86%)
Aug 12, 2011 21.81 22.34 21.26 21.38 5,032,199 -0.16(-0.74%)
Aug 11, 2011 19.90 21.89 19.74 21.54 5,612,667 +1.78(+9.01%)
Aug 10, 2011 20.48 20.78 19.65 19.76 6,066,640 -1.34(-6.35%)
Aug 09, 2011 20.90 21.12 19.34 21.10 5,802,514 +1.55(+7.92%)
Aug 08, 2011 20.90 21.34 19.42 19.55 6,874,958 -2.13(-9.81%)
Aug 05, 2011 22.39 22.59 21.23 21.68 5,147,972 -0.31(-1.42%)
Aug 04, 2011 22.89 23.08 21.98 21.99 6,587,491 -1.32(-5.68%)
Aug 03, 2011 22.46 23.37 22.33 23.31 5,454,842 +0.89(+3.97%)
Aug 02, 2011 23.41 23.51 22.42 22.42 5,844,525 -1.24(-5.25%)
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.