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 (%)
Jun 29, 2012 25.82 26.37 25.69 26.37 1,764,132 +1.22(+4.85%)
Jun 28, 2012 24.69 25.18 24.59 25.15 1,001,989 +0.18(+0.72%)
Jun 27, 2012 24.65 25.14 24.50 24.97 1,030,395 +0.40(+1.63%)
Jun 26, 2012 24.53 24.71 24.31 24.57 1,170,446 +0.15(+0.61%)
Jun 25, 2012 24.64 24.71 24.29 24.42 1,171,095 -0.74(-2.94%)
Jun 22, 2012 24.98 25.18 24.78 25.16 2,289,751 +0.39(+1.57%)
Jun 21, 2012 25.73 25.81 24.67 24.77 1,415,526 -0.85(-3.32%)
Jun 20, 2012 25.85 26.10 25.42 25.62 1,212,740 -0.23(-0.89%)
Jun 19, 2012 25.65 26.03 25.56 25.85 1,242,927 +0.40(+1.57%)
Jun 18, 2012 25.28 25.61 25.12 25.45 1,003,561 -0.01(-0.04%)
Jun 15, 2012 25.04 25.57 24.99 25.46 2,106,379 +0.51(+2.04%)
Jun 14, 2012 25.15 25.23 24.78 24.95 2,305,904 -0.17(-0.68%)
Jun 13, 2012 25.26 25.45 25.00 25.12 1,030,291 -0.32(-1.26%)
Jun 12, 2012 24.93 25.62 24.90 25.44 2,670,193 +0.66(+2.66%)
Jun 11, 2012 25.93 25.95 24.75 24.78 2,538,179 -0.82(-3.20%)
Jun 08, 2012 25.44 25.60 25.05 25.60 1,117,102 +0.00(+0.00%)
Jun 07, 2012 25.92 26.28 25.50 25.60 1,882,928 +0.17(+0.67%)
Jun 06, 2012 24.86 25.48 24.81 25.43 1,843,046 +0.79(+3.21%)
Jun 05, 2012 24.05 24.73 24.05 24.64 1,480,802 +0.50(+2.07%)
Jun 04, 2012 24.47 24.55 23.93 24.14 1,516,216 -0.13(-0.54%)
Jun 01, 2012 24.57 24.88 24.16 24.27 3,401,798 -1.18(-4.64%)
May 31, 2012 25.57 25.76 25.05 25.45 3,739,643 -0.15(-0.59%)
May 30, 2012 25.79 25.81 25.30 25.60 2,703,600 -0.54(-2.07%)
May 29, 2012 25.78 26.38 25.78 26.14 2,405,883 +0.62(+2.43%)
May 25, 2012 25.10 25.75 25.09 25.52 2,664,029 +0.35(+1.39%)
May 24, 2012 24.80 25.19 24.53 25.17 2,700,821 +0.42(+1.70%)
May 23, 2012 24.17 24.82 23.78 24.75 3,010,960 +0.36(+1.48%)
May 22, 2012 24.89 25.36 24.30 24.39 2,827,199 -0.50(-2.01%)
May 21, 2012 24.10 24.94 23.93 24.89 3,193,027 +0.78(+3.24%)
May 18, 2012 24.49 24.81 24.03 24.11 2,942,433 -0.32(-1.31%)
May 17, 2012 24.63 24.82 23.74 24.43 6,086,885 +0.38(+1.58%)
May 16, 2012 22.61 25.05 22.39 24.05 10,559,148 +1.67(+7.46%)
May 15, 2012 22.68 22.78 22.36 22.38 1,176,937 -0.34(-1.50%)
May 14, 2012 23.01 23.01 22.67 22.72 1,432,826 -0.71(-3.03%)
May 11, 2012 23.11 23.59 22.94 23.43 1,320,462 +0.03(+0.13%)
May 10, 2012 23.63 23.85 23.27 23.40 2,013,111 +0.01(+0.04%)
May 09, 2012 23.10 23.46 22.98 23.39 1,611,637 -0.09(-0.38%)
May 08, 2012 23.71 23.83 23.12 23.48 2,917,348 -0.47(-1.96%)
May 07, 2012 23.61 24.29 23.61 23.95 2,771,939 +0.27(+1.14%)
May 04, 2012 23.94 24.03 23.65 23.68 2,033,242 -0.44(-1.82%)
May 03, 2012 24.82 24.83 24.08 24.12 2,323,786 -0.74(-2.98%)
May 02, 2012 25.04 25.07 24.63 24.86 2,052,866 -0.46(-1.82%)
May 01, 2012 26.35 27.00 25.19 25.32 3,981,649 -0.75(-2.88%)
Apr 30, 2012 26.08 26.32 25.95 26.07 1,575,727 -0.16(-0.61%)
Apr 27, 2012 26.26 26.32 26.01 26.23 2,116,190 +0.12(+0.46%)
Apr 26, 2012 25.92 26.17 25.79 26.11 1,362,374 +0.04(+0.15%)
Apr 25, 2012 25.86 26.08 25.50 26.07 1,216,817 +0.54(+2.12%)
Apr 24, 2012 25.34 25.66 25.31 25.53 1,093,641 +0.16(+0.63%)
Apr 23, 2012 25.35 25.41 24.99 25.37 1,441,956 -0.39(-1.51%)
Apr 20, 2012 25.86 25.99 25.62 25.76 2,006,257 +0.04(+0.16%)
Apr 19, 2012 25.69 25.84 25.40 25.72 2,346,707 +0.12(+0.47%)
Apr 18, 2012 25.65 25.75 25.50 25.60 1,112,146 -0.27(-1.04%)
Apr 17, 2012 25.63 25.98 25.39 25.87 1,225,943 +0.43(+1.69%)
Apr 16, 2012 25.74 25.79 25.19 25.44 1,231,854 -0.02(-0.08%)
Apr 13, 2012 26.08 26.08 25.43 25.46 1,653,095 -0.67(-2.56%)
Apr 12, 2012 25.47 26.21 25.30 26.13 2,321,627 +0.67(+2.63%)
Apr 11, 2012 25.98 26.08 25.24 25.46 3,462,234 +0.05(+0.20%)
Apr 10, 2012 26.20 26.37 25.41 25.41 2,950,862 -0.86(-3.27%)
Apr 09, 2012 26.38 26.38 25.89 26.27 1,722,431 -0.58(-2.16%)
Apr 05, 2012 27.15 27.26 26.72 26.85 1,974,031 -0.38(-1.40%)
Apr 04, 2012 27.18 27.57 27.09 27.23 1,640,714 -0.38(-1.38%)
Apr 03, 2012 28.06 28.20 27.25 27.61 1,872,062 -0.54(-1.92%)
Apr 02, 2012 27.90 28.47 27.79 28.15 1,401,780 +0.22(+0.79%)
Mar 30, 2012 27.76 28.17 27.53 27.93 1,849,850 +0.42(+1.53%)
Mar 29, 2012 28.62 28.74 27.48 27.51 4,136,567 -1.41(-4.88%)
Mar 28, 2012 29.01 29.13 28.57 28.92 1,330,104 -0.15(-0.52%)
Mar 27, 2012 29.19 29.48 29.07 29.07 948,590 -0.16(-0.55%)
Mar 26, 2012 29.04 29.34 28.99 29.23 1,073,756 +0.60(+2.10%)
Mar 23, 2012 28.30 28.70 28.18 28.63 904,116 +0.26(+0.92%)
Mar 22, 2012 28.51 28.72 28.27 28.37 1,274,161 -0.40(-1.39%)
Mar 21, 2012 28.89 29.05 28.72 28.77 1,146,910 -0.08(-0.28%)
Mar 20, 2012 28.64 29.08 28.52 28.85 1,365,702 -0.09(-0.31%)
Mar 19, 2012 29.11 29.19 28.72 28.94 1,971,966 -0.18(-0.62%)
Mar 16, 2012 29.46 29.49 29.09 29.12 1,648,857 -0.19(-0.65%)
Mar 15, 2012 28.84 29.38 28.64 29.31 1,331,838 +0.55(+1.91%)
Mar 14, 2012 28.87 28.97 28.36 28.76 1,571,572 -0.21(-0.72%)
Mar 13, 2012 27.80 28.97 27.78 28.97 2,473,396 +1.26(+4.55%)
Mar 12, 2012 27.34 27.78 27.29 27.71 1,407,668 +0.23(+0.84%)
Mar 09, 2012 27.18 27.57 27.04 27.48 1,482,696 +0.37(+1.36%)
Mar 08, 2012 26.94 27.18 26.62 27.11 2,106,270 +0.42(+1.57%)
Mar 07, 2012 26.74 26.96 26.56 26.69 1,666,211 +0.12(+0.45%)
Mar 06, 2012 26.93 26.93 26.49 26.57 2,132,428 -0.78(-2.85%)
Mar 05, 2012 27.55 27.68 27.19 27.35 1,012,496 -0.38(-1.37%)
Mar 02, 2012 28.15 28.42 27.72 27.73 1,661,230 -0.45(-1.60%)
Mar 01, 2012 27.46 28.25 27.41 28.18 1,952,916 +0.79(+2.88%)
Feb 29, 2012 27.13 27.61 26.97 27.39 2,158,632 +0.35(+1.29%)
Feb 28, 2012 27.07 27.27 26.79 27.04 1,398,534 +0.08(+0.30%)
Feb 27, 2012 26.76 27.17 26.55 26.96 1,403,267 +0.02(+0.07%)
Feb 24, 2012 27.12 27.46 26.86 26.94 2,000,871 -0.06(-0.22%)
Feb 23, 2012 26.64 27.05 26.44 27.00 958,839 +0.37(+1.39%)
Feb 22, 2012 26.98 27.16 26.61 26.63 1,026,052 -0.28(-1.04%)
Feb 21, 2012 27.40 27.51 26.75 26.91 1,232,525 -0.41(-1.50%)
Feb 17, 2012 27.44 27.58 27.18 27.32 1,028,116 +0.08(+0.29%)
Feb 16, 2012 26.85 27.33 26.70 27.24 1,235,468 +0.37(+1.38%)
Feb 15, 2012 27.25 27.39 26.80 26.87 1,273,835 -0.19(-0.70%)
Feb 14, 2012 27.42 27.47 26.78 27.06 1,359,516 -0.50(-1.81%)
Feb 13, 2012 27.79 27.89 27.39 27.56 1,143,033 +0.03(+0.11%)
Feb 10, 2012 26.92 27.63 26.77 27.53 2,219,236 +0.24(+0.88%)
Feb 09, 2012 27.35 27.66 26.96 27.29 4,044,464 +0.08(+0.29%)
Feb 08, 2012 27.19 27.87 27.16 27.21 3,137,176 +0.12(+0.44%)
Feb 07, 2012 26.96 27.34 26.52 27.09 2,689,174 -0.19(-0.70%)
Feb 06, 2012 27.16 27.50 26.98 27.28 1,337,238 -0.10(-0.37%)
Feb 03, 2012 26.83 27.39 26.83 27.38 2,323,648 +1.04(+3.95%)
Feb 02, 2012 26.18 26.58 26.03 26.34 1,171,271 +0.17(+0.65%)
Feb 01, 2012 25.74 26.37 25.58 26.17 2,236,808 +0.70(+2.75%)
Jan 31, 2012 25.75 25.88 25.09 25.47 3,284,905 -0.14(-0.55%)
Jan 30, 2012 25.72 25.94 25.53 25.61 2,750,859 -0.41(-1.58%)
Jan 27, 2012 26.97 27.20 25.16 26.02 5,033,429 -1.30(-4.76%)
Jan 26, 2012 27.86 28.27 27.07 27.32 3,832,978 -0.31(-1.12%)
Jan 25, 2012 27.21 27.75 26.93 27.63 2,915,548 +0.28(+1.02%)
Jan 24, 2012 27.29 27.71 27.15 27.35 1,622,716 -0.32(-1.16%)
Jan 23, 2012 27.62 28.06 27.54 27.67 968,308 +0.17(+0.62%)
Jan 20, 2012 27.47 27.57 27.32 27.50 1,415,955 -0.05(-0.18%)
Jan 19, 2012 27.45 27.95 27.43 27.55 2,221,182 +0.42(+1.55%)
Jan 18, 2012 26.09 27.17 25.91 27.13 1,890,878 +0.94(+3.59%)
Jan 17, 2012 26.54 26.81 26.10 26.19 1,621,030 -0.17(-0.64%)
Jan 13, 2012 25.66 26.37 25.57 26.36 2,132,911 +0.24(+0.92%)
Jan 12, 2012 25.74 26.35 25.74 26.12 2,138,596 +0.58(+2.27%)
Jan 11, 2012 25.30 25.79 25.12 25.54 2,042,333 +0.04(+0.16%)
Jan 10, 2012 24.61 25.66 24.55 25.50 2,312,319 +1.34(+5.55%)
Jan 09, 2012 24.00 24.36 23.91 24.16 1,090,922 +0.26(+1.09%)
Jan 06, 2012 24.15 24.30 23.86 23.90 2,468,343 -0.49(-2.01%)
Jan 05, 2012 24.08 24.55 23.75 24.39 1,476,889 +0.05(+0.21%)
Jan 04, 2012 24.31 24.43 24.08 24.34 1,449,806 +0.29(+1.21%)
Dec 30, 2011 24.16 24.19 24.00 24.05 757,038 -0.11(-0.46%)
Dec 29, 2011 23.75 24.26 23.64 24.16 1,027,890 +0.58(+2.46%)
Dec 28, 2011 24.12 24.17 23.52 23.58 1,058,545 -0.46(-1.91%)
Dec 27, 2011 24.31 24.64 24.04 24.04 671,078 -0.41(-1.68%)
Dec 23, 2011 24.46 24.57 24.24 24.45 524,497 +0.40(+1.66%)
Dec 21, 2011 23.91 24.19 23.51 24.05 1,177,904 +0.11(+0.46%)
Dec 20, 2011 23.49 24.12 23.47 23.94 1,847,820 +0.99(+4.31%)
Dec 19, 2011 23.61 23.76 22.84 22.95 1,738,978 -0.56(-2.38%)
Dec 16, 2011 23.89 24.09 23.00 23.51 3,863,585 -0.18(-0.76%)
Dec 15, 2011 24.13 24.20 23.67 23.69 1,434,735 -0.05(-0.21%)
Dec 14, 2011 23.97 24.07 23.46 23.74 2,917,963 -0.57(-2.34%)
Dec 13, 2011 24.95 25.25 23.99 24.31 2,295,289 -0.92(-3.65%)
Dec 12, 2011 25.57 25.57 24.88 25.23 2,109,772 -0.89(-3.41%)
Dec 09, 2011 25.87 26.48 25.84 26.12 1,462,133 +0.54(+2.11%)
Dec 08, 2011 26.29 26.32 25.48 25.58 1,862,481 -1.02(-3.83%)
Dec 07, 2011 26.24 26.79 26.00 26.60 1,559,030 +0.11(+0.42%)
Dec 06, 2011 26.45 26.76 26.22 26.49 1,780,366 -0.12(-0.45%)
Dec 05, 2011 26.89 27.07 26.30 26.61 2,070,920 +0.34(+1.29%)
Dec 02, 2011 26.50 27.30 26.22 26.27 2,387,580 +0.10(+0.38%)
Dec 01, 2011 26.32 26.53 25.95 26.17 1,627,687 -0.36(-1.36%)
Nov 30, 2011 25.60 26.55 25.46 26.53 2,591,545 +1.99(+8.11%)
Nov 29, 2011 24.65 24.86 24.32 24.54 2,015,411 -0.10(-0.41%)
Nov 28, 2011 24.13 24.65 24.05 24.64 2,922,170 +1.33(+5.71%)
Nov 25, 2011 23.17 23.63 23.10 23.31 783,290 +0.15(+0.65%)
Nov 23, 2011 23.29 23.68 23.05 23.16 2,712,187 -0.39(-1.66%)
Nov 22, 2011 24.00 24.33 23.51 23.55 2,151,955 -0.54(-2.24%)
Nov 21, 2011 24.57 24.57 23.96 24.09 2,380,458 -0.94(-3.76%)
Nov 18, 2011 25.00 25.17 24.67 25.03 2,080,595 +0.20(+0.81%)
Nov 17, 2011 25.58 25.76 24.69 24.83 2,579,491 -0.72(-2.82%)
Nov 16, 2011 25.73 26.21 25.44 25.55 2,735,775 -0.55(-2.11%)
Nov 15, 2011 25.71 26.54 25.59 26.10 2,616,441 +0.30(+1.16%)
Nov 14, 2011 26.12 26.31 25.53 25.80 2,726,588 -0.56(-2.12%)
Nov 11, 2011 26.57 26.83 26.35 26.36 2,224,917 +0.32(+1.23%)
Nov 10, 2011 26.49 26.51 25.51 26.04 3,008,737 +0.12(+0.46%)
Nov 09, 2011 26.86 26.94 25.82 25.92 3,390,805 -1.88(-6.76%)
Nov 08, 2011 27.40 27.87 27.11 27.80 1,774,195 +0.73(+2.70%)
Nov 07, 2011 26.98 27.12 26.38 27.07 1,548,881 +0.14(+0.52%)
Nov 04, 2011 26.91 27.05 26.15 26.93 1,699,976 -0.11(-0.41%)
Nov 03, 2011 26.78 27.43 25.88 27.04 2,827,385 +0.65(+2.46%)
Nov 02, 2011 26.27 26.54 25.74 26.39 1,622,166 +0.84(+3.29%)
Nov 01, 2011 26.06 26.58 25.49 25.55 3,126,177 -1.95(-7.09%)
Oct 31, 2011 28.27 28.27 27.29 27.50 2,119,350 -1.58(-5.43%)
Oct 28, 2011 28.77 29.38 28.44 29.08 1,909,530 +0.08(+0.28%)
Oct 27, 2011 27.36 29.56 27.04 29.00 4,567,477 +2.02(+7.49%)
Oct 26, 2011 26.76 27.23 26.21 26.98 2,428,086 +0.78(+2.98%)
Oct 25, 2011 27.26 27.26 26.15 26.20 2,192,098 -1.42(-5.14%)
Oct 24, 2011 27.20 27.77 27.03 27.62 1,718,743 +0.66(+2.45%)
Oct 21, 2011 26.34 27.01 26.30 26.96 2,108,307 +0.96(+3.69%)
Oct 20, 2011 25.56 26.11 25.13 26.00 2,078,465 +0.47(+1.84%)
Oct 19, 2011 26.28 26.57 25.50 25.53 2,018,612 -0.67(-2.56%)
Oct 18, 2011 25.11 26.50 24.86 26.20 2,770,928 +1.25(+5.01%)
Oct 17, 2011 25.69 25.79 24.91 24.95 1,724,705 -0.92(-3.56%)
Oct 14, 2011 26.10 26.18 25.23 25.87 2,489,751 +0.25(+0.98%)
Oct 13, 2011 26.27 26.46 24.60 25.62 4,944,811 -1.26(-4.69%)
Oct 12, 2011 26.89 27.68 26.71 26.88 3,024,381 +0.08(+0.30%)
Oct 11, 2011 26.34 27.23 26.09 26.80 2,059,968 -0.35(-1.29%)
Oct 10, 2011 26.38 27.15 26.38 27.15 1,733,739 +1.43(+5.56%)
Oct 07, 2011 26.16 27.02 25.59 25.72 4,923,054 -0.79(-2.98%)
Oct 06, 2011 26.12 26.57 26.01 26.51 2,795,981 +0.80(+3.11%)
Oct 05, 2011 24.96 25.99 24.29 25.71 2,915,252 +0.76(+3.05%)
Oct 04, 2011 23.23 25.03 22.61 24.95 4,049,613 +1.29(+5.45%)
Oct 03, 2011 25.76 25.89 23.66 23.66 3,590,057 -2.05(-7.97%)
Sep 30, 2011 26.38 26.51 25.71 25.71 1,910,156 -1.12(-4.17%)
Sep 29, 2011 26.79 27.07 25.86 26.83 1,797,036 +0.85(+3.27%)
Sep 28, 2011 27.39 27.60 25.94 25.98 2,364,654 -1.29(-4.73%)
Sep 27, 2011 27.01 28.40 26.93 27.27 3,431,347 +0.68(+2.56%)
Sep 26, 2011 25.89 26.59 24.96 26.59 2,376,378 +1.08(+4.23%)
Sep 23, 2011 24.52 25.65 24.52 25.51 2,920,721 +0.73(+2.95%)
Sep 22, 2011 24.87 25.21 24.26 24.78 3,350,851 -1.12(-4.32%)
Sep 21, 2011 27.47 27.69 25.88 25.90 2,941,194 -1.65(-5.99%)
Sep 20, 2011 28.43 28.60 27.55 27.55 2,279,111 -0.81(-2.86%)
Sep 19, 2011 28.06 28.40 27.54 28.36 3,482,991 -0.47(-1.63%)
Sep 16, 2011 29.12 29.35 28.68 28.83 7,276,002 +0.05(+0.17%)
Sep 15, 2011 27.49 28.79 27.12 28.78 3,850,419 +1.73(+6.40%)
Sep 14, 2011 26.85 27.43 25.99 27.05 2,922,640 +0.43(+1.62%)
Sep 13, 2011 26.37 26.85 25.15 26.62 2,613,536 +0.39(+1.49%)
Sep 12, 2011 25.55 26.29 25.24 26.23 3,208,570 +0.21(+0.81%)
Sep 09, 2011 26.23 26.76 25.91 26.02 2,622,101 -0.60(-2.25%)
Sep 08, 2011 26.81 27.34 26.59 26.62 1,375,212 -0.66(-2.42%)
Sep 07, 2011 26.36 27.35 26.31 27.28 1,660,884 +1.36(+5.25%)
Sep 06, 2011 25.49 26.10 25.38 25.92 2,033,678 -0.48(-1.82%)
Sep 02, 2011 27.05 27.36 26.36 26.40 1,935,338 -1.36(-4.90%)
Sep 01, 2011 28.44 28.66 27.76 27.76 1,494,161 -0.71(-2.49%)
Aug 31, 2011 28.58 28.99 28.13 28.47 2,101,704 +0.17(+0.60%)
Aug 30, 2011 28.22 28.59 27.73 28.30 1,832,138 -0.19(-0.67%)
Aug 29, 2011 27.73 28.49 27.49 28.49 1,916,103 +1.31(+4.82%)
Aug 26, 2011 26.04 27.47 25.68 27.18 1,876,128 +0.76(+2.88%)
Aug 25, 2011 27.75 28.30 26.32 26.42 2,445,975 -1.04(-3.79%)
Aug 24, 2011 26.92 27.70 26.53 27.46 2,300,324 +0.46(+1.70%)
Aug 23, 2011 25.81 27.00 25.39 27.00 2,964,196 +1.36(+5.30%)
Aug 22, 2011 26.20 26.37 25.61 25.64 3,476,689 +0.14(+0.55%)
Aug 19, 2011 25.19 26.81 25.19 25.50 4,781,387 -0.09(-0.35%)
Aug 18, 2011 25.90 26.05 25.29 25.59 4,640,097 -1.42(-5.26%)
Aug 17, 2011 27.18 27.51 26.76 27.01 3,019,567 +0.02(+0.07%)
Aug 16, 2011 27.25 27.49 26.63 26.99 3,136,464 -0.69(-2.49%)
Aug 15, 2011 26.97 27.75 26.88 27.68 2,913,665 +1.03(+3.86%)
Aug 12, 2011 27.18 27.85 26.50 26.65 4,037,217 -0.20(-0.74%)
Aug 11, 2011 24.81 27.29 24.61 26.85 4,502,913 +2.22(+9.01%)
Aug 10, 2011 25.53 25.90 24.49 24.63 4,867,125 -1.67(-6.35%)
Aug 09, 2011 26.05 26.33 24.11 26.30 4,655,223 +1.93(+7.92%)
Aug 08, 2011 26.05 26.60 24.21 24.37 5,515,620 -2.65(-9.81%)
Aug 05, 2011 27.91 28.16 26.46 27.02 4,130,099 -0.39(-1.42%)
Aug 04, 2011 28.53 28.77 27.40 27.41 5,284,992 -1.65(-5.68%)
Aug 03, 2011 28.00 29.13 27.83 29.06 4,376,294 +1.11(+3.97%)
Aug 02, 2011 29.18 29.31 27.95 27.95 4,688,927 -1.55(-5.25%)
Aug 01, 2011 29.61 29.99 28.98 29.50 3,306,093 +0.08(+0.27%)
Jul 29, 2011 28.72 29.71 28.19 29.42 2,729,548 +0.12(+0.41%)
Jul 28, 2011 30.50 31.45 29.24 29.30 3,569,083 -1.24(-4.06%)
Jul 27, 2011 31.90 31.94 30.45 30.54 2,680,986 -1.60(-4.98%)
Jul 26, 2011 31.90 32.34 31.78 32.14 1,625,619 +0.14(+0.44%)
Jul 25, 2011 31.95 32.38 31.68 32.00 1,355,004 -0.43(-1.33%)
Jul 22, 2011 32.54 32.56 32.09 32.43 673,436 -0.06(-0.18%)
Jul 21, 2011 31.67 32.53 31.55 32.49 2,327,911 +1.14(+3.64%)
Jul 20, 2011 31.41 31.59 31.25 31.35 1,276,911 +0.20(+0.64%)
Jul 19, 2011 30.90 31.27 30.73 31.15 1,539,396 +0.34(+1.10%)
Jul 18, 2011 31.29 31.35 30.55 30.81 1,379,213 -0.68(-2.16%)
Jul 15, 2011 31.83 31.87 31.19 31.49 1,361,894 -0.14(-0.44%)
Jul 14, 2011 32.43 32.50 31.54 31.63 1,634,439 -0.71(-2.20%)
Jul 13, 2011 32.13 32.81 31.85 32.34 1,851,104 +0.36(+1.13%)
Jul 12, 2011 31.68 32.43 31.59 31.98 1,802,648 +0.32(+1.01%)
Jul 11, 2011 32.71 32.83 31.62 31.66 1,868,765 -1.67(-5.01%)
Jul 08, 2011 33.61 33.61 33.13 33.33 1,633,168 -0.89(-2.60%)
Jul 07, 2011 33.56 34.32 33.51 34.22 1,786,577 +1.09(+3.29%)
Jul 06, 2011 33.06 33.14 32.71 33.13 1,313,946 -0.02(-0.06%)
Jul 05, 2011 33.66 33.66 33.03 33.15 1,367,559 -0.59(-1.75%)
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.